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 (%)
Feb 28, 2017 35.10 35.70 34.75 34.99 36,199 -0.65(-1.82%)
Feb 27, 2017 35.30 35.64 34.60 35.64 69,934 +0.34(+0.96%)
Feb 24, 2017 35.02 35.50 34.73 35.30 110,211 +0.04(+0.11%)
Feb 23, 2017 35.60 35.61 35.10 35.26 15,760 -0.19(-0.54%)
Feb 22, 2017 35.42 36.05 35.34 35.45 17,135 -0.03(-0.08%)
Feb 21, 2017 35.39 35.65 35.05 35.48 21,705 +0.30(+0.85%)
Feb 17, 2017 35.18 35.18 35.18 0 -0.24(-0.68%)
Feb 16, 2017 36.18 36.18 35.31 35.42 21,877 -0.48(-1.34%)
Feb 15, 2017 36.28 36.60 35.76 35.90 38,960 -0.38(-1.05%)
Feb 14, 2017 36.33 36.84 36.15 36.28 41,884 -0.18(-0.49%)
Feb 13, 2017 36.93 36.99 36.33 36.46 29,740 +0.08(+0.22%)
Feb 10, 2017 36.25 36.75 36.22 36.38 51,191 +0.16(+0.44%)
Feb 09, 2017 36.50 36.50 35.87 36.22 47,311 -0.27(-0.74%)
Feb 08, 2017 36.86 36.99 36.26 36.49 43,971 +0.21(+0.58%)
Feb 07, 2017 37.15 37.54 36.17 36.28 56,548 -0.99(-2.66%)
Feb 06, 2017 37.73 38.07 37.14 37.27 7,939 -0.46(-1.22%)
Feb 03, 2017 37.40 38.09 37.22 37.73 16,315 +0.43(+1.15%)
Feb 02, 2017 37.08 37.50 36.84 37.30 105,455 +0.49(+1.33%)
Feb 01, 2017 36.00 37.06 35.91 36.81 24,941 +0.81(+2.25%)
Jan 31, 2017 36.07 36.69 35.61 36.00 26,820 -0.47(-1.29%)
Jan 30, 2017 36.03 36.52 35.92 36.47 12,419 -0.05(-0.14%)
Jan 27, 2017 36.93 36.93 36.33 36.52 20,233 +0.06(+0.16%)
Jan 26, 2017 37.24 37.24 36.18 36.46 16,881 -0.45(-1.22%)
Jan 25, 2017 37.48 37.48 36.37 36.91 10,853 -0.07(-0.19%)
Jan 24, 2017 37.08 37.15 36.23 36.98 17,554 +0.09(+0.24%)
Jan 23, 2017 38.09 38.09 36.27 36.89 23,036 -0.83(-2.20%)
Jan 20, 2017 37.99 38.09 37.47 37.72 9,054 +0.04(+0.11%)
Jan 19, 2017 35.64 38.00 35.64 37.68 59,816 +2.15(+6.05%)
Jan 18, 2017 36.56 36.67 35.02 35.53 58,914 -1.00(-2.74%)
Jan 17, 2017 38.59 38.95 36.31 36.53 51,911 -1.91(-4.97%)
Jan 16, 2017 38.30 38.67 38.02 38.44 8,552 +0.14(+0.37%)
Jan 13, 2017 37.76 38.54 37.76 38.30 15,076 +0.61(+1.62%)
Jan 12, 2017 38.43 38.77 37.52 37.69 26,643 -1.04(-2.69%)
Jan 11, 2017 38.16 39.17 37.92 38.73 17,245 +0.77(+2.03%)
Jan 10, 2017 37.58 38.22 37.51 37.96 21,426 +0.13(+0.34%)
Jan 09, 2017 38.55 38.56 37.64 37.83 11,439 -0.33(-0.86%)
Jan 06, 2017 38.86 38.86 38.08 38.16 9,661 -0.97(-2.48%)
Jan 05, 2017 38.81 39.27 38.70 39.13 11,719 +0.32(+0.82%)
Jan 04, 2017 38.59 39.31 38.10 38.81 15,693 +0.63(+1.65%)
Jan 03, 2017 38.75 38.79 37.77 38.18 20,278 -0.62(-1.60%)
Dec 30, 2016 38.80 38.80 38.80 0 -0.72(-1.82%)
Dec 29, 2016 39.10 39.90 39.07 39.52 16,793 +0.05(+0.13%)
Dec 28, 2016 40.20 40.20 39.05 39.47 16,286 -0.63(-1.57%)
Dec 23, 2016 40.10 40.10 40.10 0 -0.01(-0.02%)
Dec 22, 2016 40.45 40.45 39.81 40.11 11,369 +0.19(+0.48%)
Dec 21, 2016 40.02 40.80 39.80 39.92 40,048 -0.20(-0.50%)
Dec 20, 2016 40.09 40.50 39.85 40.12 24,213 -0.08(-0.20%)
Dec 19, 2016 39.89 40.85 39.87 40.20 26,593 +0.09(+0.22%)
Dec 16, 2016 39.89 40.50 39.71 40.11 57,888 +0.02(+0.05%)
Dec 15, 2016 40.48 40.49 39.93 40.09 45,202 -0.03(-0.07%)
Dec 14, 2016 40.54 40.56 39.98 40.12 82,722 -0.42(-1.04%)
Dec 13, 2016 40.59 40.70 40.00 40.54 26,503 +0.61(+1.53%)
Dec 12, 2016 40.13 40.54 39.79 39.93 46,679 -0.07(-0.18%)
Dec 09, 2016 39.74 40.74 39.73 40.00 48,755 -0.21(-0.52%)
Dec 08, 2016 38.83 40.40 38.80 40.21 30,257 +1.27(+3.26%)
Dec 07, 2016 39.18 39.50 38.69 38.94 41,299 -0.26(-0.66%)
Dec 06, 2016 37.95 39.40 37.60 39.20 45,076 +1.33(+3.51%)
Dec 05, 2016 37.02 38.00 37.01 37.87 15,393 +0.21(+0.56%)
Dec 02, 2016 37.97 38.28 37.64 37.66 19,760 -0.16(-0.42%)
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.