Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries (TSX: DII-B )

6.220 +0.070 (+1.14%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.010 4.350 3.930 4.350 11,401 +0.30(+7.41%)
May 05, 2023 4.200 4.200 4.010 4.050 13,886 -0.07(-1.70%)
May 04, 2023 4.110 4.180 4.000 4.120 7,243 +0.06(+1.48%)
May 03, 2023 4.150 4.210 4.030 4.060 8,353 -0.18(-4.25%)
May 02, 2023 4.270 4.280 4.240 4.240 13,162 +0.02(+0.47%)
May 01, 2023 3.970 4.270 3.890 4.220 32,136 +0.25(+6.30%)
Apr 28, 2023 3.740 4.000 3.740 3.970 24,256 +0.25(+6.72%)
Apr 27, 2023 3.560 3.770 3.560 3.720 48,309 +0.20(+5.68%)
Apr 26, 2023 3.380 3.590 3.350 3.520 42,099 +0.14(+4.14%)
Apr 25, 2023 3.270 3.420 3.270 3.380 69,739 +0.06(+1.81%)
Apr 24, 2023 3.300 3.330 3.200 3.320 312,469 +0.04(+1.22%)
Apr 21, 2023 3.320 3.390 3.250 3.280 44,750 -0.04(-1.20%)
Apr 20, 2023 3.360 3.400 3.310 3.320 83,843 -0.05(-1.48%)
Apr 19, 2023 3.390 3.400 3.360 3.370 59,551 -0.02(-0.59%)
Apr 18, 2023 3.380 3.430 3.360 3.390 74,707 +0.00(+0.00%)
Apr 17, 2023 3.410 3.410 3.350 3.390 62,725 +0.03(+0.89%)
Apr 14, 2023 3.380 3.400 3.320 3.360 94,634 +0.00(+0.00%)
Apr 13, 2023 3.440 3.440 3.330 3.360 54,509 -0.04(-1.18%)
Apr 12, 2023 3.430 3.460 3.360 3.400 28,820 +0.01(+0.29%)
Apr 11, 2023 3.490 3.520 3.390 3.390 39,364 -0.10(-2.87%)
Apr 10, 2023 3.420 3.540 3.360 3.490 135,056 +0.13(+3.87%)
Apr 06, 2023 3.360 0 -0.05(-1.47%)
Apr 05, 2023 3.660 3.660 3.380 3.410 68,656 -0.21(-5.80%)
Apr 04, 2023 3.850 3.850 3.580 3.620 74,568 -0.26(-6.70%)
Apr 03, 2023 4.100 4.170 3.840 3.880 25,231 -0.04(-1.02%)
Mar 31, 2023 3.920 3.920 3.850 3.920 11,626 +0.06(+1.55%)
Mar 30, 2023 3.730 3.970 3.730 3.860 331,306 +0.12(+3.21%)
Mar 29, 2023 3.670 3.790 3.650 3.740 44,699 +0.09(+2.47%)
Mar 28, 2023 3.760 3.760 3.620 3.650 76,935 -0.11(-2.93%)
Mar 27, 2023 3.790 3.910 3.700 3.760 21,366 -0.07(-1.83%)
Mar 24, 2023 3.790 3.880 3.570 3.830 49,632 +0.08(+2.13%)
Mar 23, 2023 3.810 3.850 3.740 3.750 9,960 -0.04(-1.06%)
Mar 22, 2023 3.840 3.840 3.740 3.790 88,297 -0.10(-2.57%)
Mar 21, 2023 3.950 3.980 3.850 3.890 19,131 -0.06(-1.52%)
Mar 20, 2023 4.140 4.160 3.930 3.950 87,981 -0.22(-5.28%)
Mar 17, 2023 4.380 4.380 4.170 4.170 178,003 -0.13(-3.02%)
Mar 16, 2023 4.170 4.520 4.170 4.300 209,067 +0.05(+1.18%)
Mar 15, 2023 4.320 4.340 4.150 4.250 15,558 -0.10(-2.30%)
Mar 14, 2023 4.270 4.450 4.230 4.350 136,261 -0.03(-0.68%)
Mar 13, 2023 4.410 4.530 4.220 4.380 86,561 -0.07(-1.57%)
Mar 10, 2023 4.540 4.540 4.450 4.450 72,526 -0.11(-2.41%)
Mar 09, 2023 4.660 4.730 4.540 4.560 75,268 -0.08(-1.72%)
Mar 08, 2023 4.780 4.780 4.640 4.640 10,267 -0.14(-2.93%)
Mar 07, 2023 4.790 4.830 4.740 4.780 104,388 +0.07(+1.49%)
Mar 06, 2023 4.600 4.710 4.570 4.710 43,438 +0.10(+2.17%)
Mar 03, 2023 4.730 4.830 4.610 4.610 97,801 +0.06(+1.32%)
Mar 02, 2023 4.650 4.650 4.520 4.550 6,933 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.