Dorel Industries Inc Cl A Mv (TSX: DII-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 6.990 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 6.990 | 0 | -0.11(-1.55%) | |||
| Jan 19, 2024 | 7.100 | 0 | +0.10(+1.43%) | |||
| Jan 12, 2024 | 7.000 | 0 | -0.01(-0.14%) | |||
| Jan 08, 2024 | 7.010 | 0 | +0.51(+7.85%) | |||
| Dec 22, 2023 | 6.500 | 0 | -0.03(-0.46%) | |||
| Dec 20, 2023 | 6.530 | 10 | +0.23(+3.65%) | |||
| Dec 19, 2023 | 5.710 | 6.300 | 5.710 | 6.300 | 3,150 | +0.40(+6.78%) |
| Dec 15, 2023 | 5.900 | 53 | +0.90(+18.00%) | |||
| Dec 11, 2023 | 5.000 | 10 | -0.26(-4.94%) | |||
| Nov 21, 2023 | 5.260 | 0 | -0.44(-7.72%) | |||
| Nov 02, 2023 | 5.700 | 0 | -0.11(-1.89%) | |||
| Oct 27, 2023 | 5.810 | 0 | +0.01(+0.17%) | |||
| Oct 03, 2023 | 5.800 | 0 | +0.10(+1.75%) | |||
| Sep 26, 2023 | 5.700 | 0 | +0.20(+3.64%) | |||
| Sep 21, 2023 | 5.500 | 0 | -0.50(-8.33%) | |||
| Sep 05, 2023 | 6.000 | 0 | +0.19(+3.27%) | |||
| Aug 25, 2023 | 5.810 | 0 | +0.11(+1.93%) | |||
| Aug 18, 2023 | 5.700 | 0 | -0.11(-1.89%) | |||
| Aug 17, 2023 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 | -0.07(-1.19%) |
| Aug 11, 2023 | 5.880 | 34 | -0.12(-2.00%) | |||
| Aug 10, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.08(-1.32%) |
| Aug 02, 2023 | 6.080 | 0 | -0.22(-3.49%) | |||
| Jul 31, 2023 | 6.300 | 0 | +0.30(+5.00%) | |||
| Jul 28, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 160 | -0.02(-0.33%) |
| Jul 21, 2023 | 6.020 | 0 | +0.12(+2.03%) | |||
| Jul 19, 2023 | 5.900 | 1 | +0.05(+0.85%) | |||
| Jul 18, 2023 | 5.500 | 5.850 | 5.500 | 5.850 | 1,074 | +0.90(+18.18%) |
| Jul 17, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 500 | +0.00(+0.00%) |
| Jun 28, 2023 | 4.950 | 0 | +0.10(+2.06%) | |||
| Jun 26, 2023 | 4.850 | 1 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 4.850 | 0 | -0.15(-3.00%) | |||
| Jun 19, 2023 | 4.450 | 5.000 | 4.450 | 5.000 | 1,490 | +0.98(+24.38%) |
| May 12, 2023 | 4.020 | 0 | -0.10(-2.43%) | |||
| May 03, 2023 | 4.120 | 0 | +0.12(+3.00%) | |||
| Apr 28, 2023 | 4.000 | 0 | +0.25(+6.67%) | |||
| Apr 26, 2023 | 3.750 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.25(-6.25%) |
| Apr 24, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,056 | +0.20(+5.26%) |
| Apr 18, 2023 | 3.800 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2023 | 3.800 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 3.800 | 0 | +0.10(+2.70%) | |||
| Apr 06, 2023 | 3.700 | 0 | -0.26(-6.57%) | |||
| Apr 03, 2023 | 3.960 | 50 | -0.36(-8.33%) | |||
| Mar 22, 2023 | 4.320 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 4.320 | 4.500 | 4.320 | 4.320 | 1,800 | +0.00(+0.00%) |
| Mar 20, 2023 | 4.500 | 4.500 | 4.320 | 4.320 | 3,127 | +0.00(+0.00%) |
| Mar 13, 2023 | 4.320 | 0 | -0.43(-9.05%) | |||
| Mar 10, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.26(-5.19%) |
| Mar 08, 2023 | 5.010 | 0 | +0.01(+0.20%) | |||
| Mar 07, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.04(+0.81%) |
| Mar 01, 2023 | 4.960 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2023 | 4.960 | 0 | +0.01(+0.20%) | |||
| Feb 22, 2023 | 4.950 | 0 | -0.89(-15.24%) | |||
| Feb 14, 2023 | 5.840 | 5.840 | 150 | +0.47(+8.75%) | ||
| Feb 07, 2023 | 5.370 | 0 | -0.25(-4.45%) |
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.
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.