Dorel Industries Inc Cl A Mv (TSX: DII-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 4.900 | 4.900 | 3.660 | 3.900 | 29,558 | -0.91(-18.92%) |
| Apr 29, 2020 | 4.140 | 5.000 | 4.120 | 4.810 | 2,605 | +1.21(+33.61%) |
| Apr 28, 2020 | 3.810 | 4.150 | 3.600 | 3.600 | 790 | +0.00(+0.00%) |
| Apr 27, 2020 | 3.750 | 3.800 | 3.600 | 3.600 | 1,057 | +1.04(+40.62%) |
| Apr 24, 2020 | 2.800 | 2.800 | 2.560 | 2.560 | 595 | -0.58(-18.47%) |
| Apr 23, 2020 | 3.150 | 3.150 | 3.130 | 3.140 | 2,869 | -0.36(-10.29%) |
| Apr 22, 2020 | 3.450 | 3.640 | 3.450 | 3.500 | 22,235 | +0.11(+3.24%) |
| Apr 20, 2020 | 3.390 | 3.390 | 3.390 | 0 | +0.09(+2.73%) | |
| Apr 17, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.05(+1.54%) |
| Apr 16, 2020 | 3.240 | 3.300 | 3.240 | 3.250 | 900 | -0.15(-4.41%) |
| Apr 15, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.36(-9.57%) |
| Apr 14, 2020 | 3.910 | 3.910 | 3.760 | 3.760 | 201 | -0.29(-7.16%) |
| Apr 13, 2020 | 4.900 | 4.900 | 4.000 | 4.050 | 3,890 | -0.36(-8.16%) |
| Apr 09, 2020 | 4.410 | 4.410 | 4.410 | 0 | +1.16(+35.69%) | |
| Apr 08, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 399 | +1.25(+62.50%) |
| Apr 07, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
| Apr 03, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 1.980 | 2.000 | 1.980 | 2.000 | 2,000 | +0.08(+4.17%) |
| Mar 26, 2020 | 1.920 | 1.920 | 1.920 | 0 | -0.20(-9.43%) | |
| Mar 25, 2020 | 2.120 | 2.130 | 2.120 | 2.120 | 600 | -0.23(-9.79%) |
| Mar 24, 2020 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.35(+17.50%) |
| Mar 19, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 1,600 | +0.00(+0.00%) |
| Mar 17, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | -1.20(-37.50%) |
| Mar 10, 2020 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
| Mar 06, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.15(-4.48%) |
| Mar 05, 2020 | 3.890 | 3.890 | 3.350 | 3.350 | 3,300 | -0.65(-16.25%) |
| Mar 03, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.26(-6.10%) | |
| Mar 02, 2020 | 4.260 | 4.260 | 4.260 | 4.260 | 1,000 | +0.06(+1.43%) |
| Feb 28, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 240 | -0.14(-3.23%) |
| Feb 27, 2020 | 4.340 | 4.340 | 4.340 | 4.340 | 360 | -1.16(-21.09%) |
| Feb 18, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.09(+1.66%) | |
| Feb 13, 2020 | 5.410 | 5.410 | 5.410 | 0 | -0.05(-0.92%) | |
| Feb 11, 2020 | 5.460 | 5.460 | 5.460 | 0 | -0.46(-7.77%) | |
| Feb 06, 2020 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 5.920 | 5.920 | 5.920 | 0 | -0.28(-4.52%) | |
| Feb 03, 2020 | 6.690 | 6.690 | 6.200 | 6.200 | 355 | -0.56(-8.28%) |
| Jan 30, 2020 | 6.760 | 6.760 | 6.760 | 0 | +0.56(+9.03%) | |
| Jan 29, 2020 | 6.200 | 6.200 | 6.200 | 6.200 | 300 | -0.26(-4.02%) |
| Jan 28, 2020 | 6.460 | 6.460 | 6.460 | 6.460 | 100 | -0.53(-7.58%) |
| Jan 27, 2020 | 6.990 | 6.990 | 6.990 | 6.990 | 505 | +0.26(+3.86%) |
| Jan 20, 2020 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 6.450 | 6.730 | 6.450 | 6.730 | 200 | +0.28(+4.34%) |
| Jan 14, 2020 | 6.440 | 6.450 | 6.440 | 6.450 | 852 | +0.39(+6.44%) |
| Jan 13, 2020 | 5.750 | 6.060 | 5.750 | 6.060 | 500 | +0.25(+4.30%) |
| Jan 09, 2020 | 5.810 | 5.810 | 5.810 | 0 | -0.04(-0.68%) | |
| Dec 30, 2019 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 5.620 | 5.850 | 5.620 | 5.850 | 1,230 | -0.63(-9.72%) |
| Dec 23, 2019 | 6.480 | 6.480 | 6.480 | 0 | -0.51(-7.30%) | |
| Dec 20, 2019 | 6.980 | 6.990 | 6.980 | 6.990 | 500 | +0.31(+4.64%) |
| Dec 17, 2019 | 6.680 | 6.680 | 6.680 | 0 | +0.50(+8.09%) | |
| Dec 11, 2019 | 6.180 | 6.180 | 6.180 | 0 | -0.01(-0.16%) | |
| Dec 10, 2019 | 5.670 | 6.200 | 5.670 | 6.190 | 500 | -0.31(-4.77%) |
| Dec 09, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 120 | +0.39(+6.38%) |
| Dec 06, 2019 | 6.110 | 6.110 | 6.110 | 6.110 | 200 | -0.82(-11.83%) |
| Dec 04, 2019 | 6.930 | 6.930 | 6.930 | 0 | -0.56(-7.48%) | |
| Dec 02, 2019 | 7.490 | 7.490 | 7.490 | 0 | +0.50(+7.15%) | |
| Nov 29, 2019 | 6.980 | 6.990 | 6.980 | 6.990 | 500 | +0.69(+10.95%) |
| Nov 28, 2019 | 6.290 | 6.300 | 6.290 | 6.300 | 700 | -0.70(-10.00%) |
| Nov 26, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.90(+14.75%) | |
| Nov 25, 2019 | 6.090 | 6.100 | 6.090 | 6.100 | 845 | +0.01(+0.16%) |
| Nov 22, 2019 | 6.090 | 6.090 | 6.090 | 6.090 | 700 | -0.26(-4.09%) |
| Nov 21, 2019 | 6.400 | 6.400 | 6.340 | 6.350 | 2,060 | -0.15(-2.31%) |
| Nov 20, 2019 | 6.700 | 6.700 | 6.500 | 6.500 | 1,500 | -0.25(-3.70%) |
| Nov 19, 2019 | 6.800 | 6.800 | 6.750 | 6.750 | 2,300 | +0.10(+1.50%) |
| Nov 18, 2019 | 6.650 | 6.650 | 6.300 | 6.650 | 6,000 | +0.65(+10.83%) |
| Nov 15, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 465 | +0.35(+6.19%) |
| Nov 12, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.11(-1.91%) | |
| Nov 08, 2019 | 5.760 | 5.760 | 5.760 | 0 | -0.24(-4.00%) | |
| Nov 07, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 400 | -0.16(-2.60%) |
| Nov 06, 2019 | 6.470 | 6.470 | 6.160 | 6.160 | 1,400 | -0.18(-2.84%) |
| Nov 05, 2019 | 6.340 | 6.340 | 6.340 | 47 | +0.00(+0.00%) | |
| Nov 04, 2019 | 6.750 | 6.750 | 6.340 | 6.340 | 2,350 | -0.41(-6.07%) |
| Nov 01, 2019 | 6.810 | 6.810 | 6.750 | 6.750 | 230 | -0.35(-4.93%) |
| Oct 30, 2019 | 7.100 | 7.100 | 7.100 | 0 | -0.25(-3.40%) | |
| Oct 25, 2019 | 7.350 | 7.350 | 7.350 | 0 | +0.02(+0.27%) | |
| Oct 24, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 500 | -0.01(-0.14%) |
| Oct 22, 2019 | 7.340 | 7.340 | 7.340 | 0 | +1.76(+31.54%) | |
| Oct 18, 2019 | 5.580 | 5.580 | 5.580 | 0 | -0.56(-9.12%) | |
| Oct 15, 2019 | 6.140 | 6.140 | 6.140 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 6.140 | 6.140 | 6.140 | 0 | -0.35(-5.39%) | |
| Oct 10, 2019 | 5.880 | 6.630 | 5.880 | 6.490 | 750 | +0.61(+10.37%) |
| Oct 09, 2019 | 5.870 | 5.880 | 5.870 | 5.880 | 200 | -0.15(-2.49%) |
| Oct 04, 2019 | 6.030 | 6.030 | 6.030 | 0 | +0.01(+0.17%) | |
| Oct 03, 2019 | 6.250 | 6.720 | 6.020 | 6.020 | 750 | -0.78(-11.47%) |
| Oct 02, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 640 | +0.00(+0.00%) |
| Oct 01, 2019 | 8.150 | 8.150 | 6.800 | 6.800 | 2,172 | -2.80(-29.17%) |
| Sep 19, 2019 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) | |
| Sep 18, 2019 | 9.610 | 9.610 | 9.610 | 9.610 | 100 | +0.01(+0.10%) |
| Sep 17, 2019 | 9.600 | 9.600 | 9.600 | 9.600 | 900 | +0.03(+0.31%) |
| Sep 13, 2019 | 9.570 | 9.570 | 9.570 | 0 | -0.42(-4.20%) | |
| Sep 09, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.18(+1.83%) | |
| Aug 14, 2019 | 9.810 | 9.810 | 9.810 | 0 | -0.20(-2.00%) | |
| Aug 06, 2019 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.10%) | |
| Aug 02, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.50(-4.76%) | |
| Aug 01, 2019 | 10.25 | 10.50 | 10.25 | 10.50 | 5,000 | +0.25(+2.44%) |
| Jul 16, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.25(+2.50%) | |
| Jul 12, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.50(-4.76%) | |
| Jun 26, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.04(+0.38%) | |
| Jun 24, 2019 | 10.46 | 10.46 | 10.46 | 0 | -0.54(-4.91%) | |
| Jun 21, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | -0.10(-0.90%) |
| Jun 18, 2019 | 11.10 | 11.10 | 11.10 | 0 | -0.41(-3.56%) | |
| May 27, 2019 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 11.51 | 11.51 | 11.51 | 0 | -0.84(-6.80%) | |
| May 09, 2019 | 12.35 | 12.35 | 12.35 | 0 | -0.15(-1.20%) | |
| May 08, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.02(-0.16%) |
| May 07, 2019 | 12.52 | 12.52 | 12.52 | 12.52 | 150 | +0.01(+0.08%) |
| May 06, 2019 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | -0.42(-3.25%) |
| May 03, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 100 | -0.66(-4.86%) |
| May 02, 2019 | 12.95 | 13.59 | 12.95 | 13.59 | 1,862 | +0.54(+4.14%) |
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.