Dorel Industries (TSX: DII-B )

7.030 +0.080 (+1.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 32.54 32.54 32.54 0 +0.89(+2.81%)
Dec 30, 2009 32.25 32.25 31.07 31.65 63,134 -0.60(-1.86%)
Dec 29, 2009 32.80 32.81 32.13 32.25 20,727 -0.56(-1.71%)
Dec 24, 2009 32.79 32.81 32.40 32.81 8,807 +0.56(+1.74%)
Dec 23, 2009 33.25 33.25 32.25 32.25 21,036 -0.84(-2.54%)
Dec 22, 2009 32.50 33.17 31.99 33.09 38,243 +0.62(+1.91%)
Dec 21, 2009 32.04 33.47 32.04 32.47 37,628 +0.04(+0.12%)
Dec 18, 2009 33.59 33.59 31.88 32.43 78,160 -0.74(-2.23%)
Dec 17, 2009 33.50 33.59 33.01 33.17 33,235 -0.33(-0.99%)
Dec 16, 2009 33.14 33.86 33.00 33.50 140,521 +0.36(+1.09%)
Dec 15, 2009 32.26 33.14 32.26 33.14 38,409 +0.88(+2.73%)
Dec 14, 2009 32.80 32.49 32.00 32.26 33,299 -0.22(-0.68%)
Dec 11, 2009 33.14 33.15 32.39 32.48 46,037 -0.44(-1.34%)
Dec 10, 2009 33.05 33.06 32.78 32.92 48,541 -0.08(-0.24%)
Dec 09, 2009 33.15 33.17 32.55 33.00 52,159 +0.02(+0.06%)
Dec 08, 2009 32.52 33.05 32.52 32.98 34,948 +0.28(+0.86%)
Dec 07, 2009 33.00 33.18 32.70 32.70 32,499 +0.07(+0.21%)
Dec 04, 2009 32.98 33.15 32.58 32.63 36,107 +0.01(+0.03%)
Dec 03, 2009 32.99 33.14 32.62 32.62 112,262 -0.13(-0.40%)
Dec 02, 2009 33.00 33.45 32.75 32.75 57,883 -0.05(-0.15%)
Dec 01, 2009 32.35 33.25 32.35 32.80 46,503 +0.20(+0.61%)
Nov 30, 2009 32.28 32.95 32.28 32.60 51,505 +0.16(+0.49%)
Nov 27, 2009 33.00 33.15 32.29 32.44 13,487 -0.81(-2.44%)
Nov 26, 2009 33.08 33.47 33.00 33.25 15,275 +0.10(+0.30%)
Nov 25, 2009 33.07 33.52 32.75 33.15 56,827 +0.12(+0.36%)
Nov 24, 2009 32.77 33.48 32.77 33.03 31,889 +0.28(+0.85%)
Nov 23, 2009 33.23 33.40 32.75 32.75 45,132 -0.13(-0.40%)
Nov 20, 2009 32.84 33.11 32.33 32.88 53,524 +0.01(+0.03%)
Nov 19, 2009 33.23 33.23 32.86 32.87 36,140 -0.42(-1.26%)
Nov 18, 2009 33.06 33.35 33.00 33.29 55,547 +0.09(+0.27%)
Nov 17, 2009 32.74 34.00 32.74 33.20 88,005 +0.35(+1.07%)
Nov 16, 2009 33.30 33.30 32.75 32.85 68,225 -0.45(-1.35%)
Nov 13, 2009 33.07 33.53 33.18 33.30 39,071 +0.05(+0.15%)
Nov 12, 2009 34.34 34.34 33.00 33.25 102,054 -1.09(-3.17%)
Nov 11, 2009 34.50 34.50 33.79 34.34 121,274 +0.19(+0.56%)
Nov 10, 2009 33.43 35.00 33.43 34.15 214,970 +0.40(+1.19%)
Nov 09, 2009 33.29 33.81 33.25 33.75 31,195 +0.71(+2.15%)
Nov 06, 2009 32.25 33.50 32.25 33.04 199,502 +0.24(+0.73%)
Nov 05, 2009 30.20 32.85 29.56 32.80 166,664 +3.09(+10.40%)
Nov 04, 2009 29.83 30.24 29.31 29.71 69,285 -0.12(-0.40%)
Nov 03, 2009 29.25 29.93 28.63 29.83 32,028 +0.87(+3.00%)
Nov 02, 2009 28.77 29.11 28.26 28.96 66,049 -0.07(-0.24%)
Oct 30, 2009 29.39 29.39 28.70 29.03 117,044 -0.26(-0.89%)
Oct 29, 2009 29.52 29.74 29.15 29.29 36,981 -0.08(-0.27%)
Oct 28, 2009 29.26 29.63 29.20 29.37 114,785 -0.01(-0.03%)
Oct 27, 2009 29.98 30.06 28.77 29.38 113,918 -0.32(-1.08%)
Oct 26, 2009 30.29 30.45 29.70 29.70 80,863 -0.42(-1.39%)
Oct 23, 2009 30.89 30.50 30.01 30.12 51,436 -0.97(-3.12%)
Oct 22, 2009 30.48 31.48 30.48 31.09 37,260 +0.47(+1.53%)
Oct 21, 2009 30.99 30.99 30.53 30.62 31,232 +0.17(+0.56%)
Oct 20, 2009 30.93 30.73 30.25 30.45 34,461 +0.04(+0.13%)
Oct 19, 2009 29.98 30.92 29.72 30.41 36,539 +0.77(+2.60%)
Oct 16, 2009 30.50 30.50 29.50 29.64 82,097 -0.76(-2.50%)
Oct 15, 2009 31.30 31.35 30.25 30.40 104,306 -0.67(-2.16%)
Oct 14, 2009 30.60 31.45 30.45 31.07 123,571 +0.78(+2.58%)
Oct 13, 2009 30.24 30.50 29.81 30.29 34,092 +0.17(+0.56%)
Oct 09, 2009 29.37 30.18 29.37 30.12 34,332 +0.52(+1.76%)
Oct 08, 2009 29.37 29.75 29.20 29.60 57,340 +0.15(+0.51%)
Oct 07, 2009 28.93 29.89 28.82 29.45 41,868 +0.29(+0.99%)
Oct 06, 2009 28.85 29.34 28.50 29.16 57,018 +0.01(+0.03%)
Oct 05, 2009 28.95 29.40 28.75 29.15 42,068 -0.28(-0.95%)
Oct 02, 2009 28.83 29.43 28.65 29.43 80,897 +0.60(+2.08%)
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.