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 (%)
Jul 29, 2011 28.20 28.24 27.98 27.99 5,630 -0.29(-1.03%)
Jul 28, 2011 27.90 28.45 27.90 28.28 13,825 +0.38(+1.36%)
Jul 27, 2011 28.15 28.15 27.90 27.90 11,386 -0.26(-0.92%)
Jul 26, 2011 27.90 28.56 27.90 28.16 102,505 +0.24(+0.86%)
Jul 25, 2011 27.94 28.56 27.90 27.92 26,490 -0.06(-0.21%)
Jul 22, 2011 28.00 28.04 27.97 27.98 51,761 +0.00(+0.00%)
Jul 21, 2011 28.15 28.15 27.94 27.98 155,333 -0.02(-0.07%)
Jul 20, 2011 28.27 28.36 28.00 28.00 27,009 -0.25(-0.88%)
Jul 19, 2011 28.65 28.68 28.25 28.25 12,271 -0.31(-1.09%)
Jul 18, 2011 27.94 28.76 27.81 28.56 32,760 +0.54(+1.93%)
Jul 15, 2011 28.24 28.24 28.02 28.02 7,728 -0.01(-0.04%)
Jul 14, 2011 27.98 28.03 27.75 28.03 85,856 +0.12(+0.43%)
Jul 13, 2011 27.85 28.00 27.71 27.91 42,326 +0.10(+0.36%)
Jul 12, 2011 27.40 27.87 27.38 27.81 55,051 +0.41(+1.50%)
Jul 11, 2011 27.56 27.56 27.07 27.40 59,986 -0.16(-0.58%)
Jul 08, 2011 27.33 27.62 27.32 27.56 17,193 +0.23(+0.84%)
Jul 07, 2011 27.35 27.50 27.28 27.33 50,962 +0.00(+0.00%)
Jul 06, 2011 27.13 27.67 27.00 27.33 83,463 +0.32(+1.18%)
Jul 05, 2011 27.06 27.28 26.91 27.01 110,825 -0.05(-0.18%)
Jul 04, 2011 26.89 27.11 26.89 27.06 24,637 +0.12(+0.45%)
Jun 30, 2011 26.83 26.97 26.80 26.94 15,178 +0.22(+0.82%)
Jun 29, 2011 27.00 27.00 26.55 26.72 13,515 -0.14(-0.52%)
Jun 28, 2011 26.76 27.10 26.70 26.86 25,232 +0.08(+0.30%)
Jun 27, 2011 26.95 27.10 26.66 26.78 70,498 -0.17(-0.63%)
Jun 24, 2011 26.70 26.95 26.50 26.95 35,358 +0.16(+0.60%)
Jun 23, 2011 26.70 26.79 26.56 26.79 19,950 -0.09(-0.33%)
Jun 22, 2011 26.99 27.04 26.71 26.88 28,338 -0.01(-0.04%)
Jun 21, 2011 27.00 27.00 26.80 26.89 10,891 -0.11(-0.41%)
Jun 20, 2011 26.90 27.10 26.91 27.00 65,074 +0.20(+0.75%)
Jun 17, 2011 27.00 27.15 26.50 26.80 68,825 -0.21(-0.78%)
Jun 16, 2011 27.04 27.17 26.90 27.01 31,196 -0.03(-0.11%)
Jun 15, 2011 27.09 27.09 26.89 27.04 167,603 -0.06(-0.22%)
Jun 14, 2011 27.05 27.40 27.00 27.10 57,426 +0.10(+0.37%)
Jun 13, 2011 27.04 27.25 26.81 27.00 31,803 -0.05(-0.18%)
Jun 10, 2011 27.43 27.57 27.00 27.05 27,714 -0.38(-1.39%)
Jun 09, 2011 27.70 27.92 27.06 27.43 75,598 -0.27(-0.97%)
Jun 08, 2011 28.37 28.37 27.64 27.70 73,203 -0.69(-2.43%)
Jun 07, 2011 27.90 28.76 27.90 28.39 27,189 +0.48(+1.72%)
Jun 06, 2011 27.97 28.24 27.80 27.91 12,453 -0.01(-0.04%)
Jun 03, 2011 28.17 28.22 27.67 27.92 17,339 -0.23(-0.82%)
May 24, 2011 28.81 28.83 28.03 28.15 52,113 -0.74(-2.56%)
May 20, 2011 29.06 29.06 28.61 28.89 27,256 -0.16(-0.55%)
May 19, 2011 28.95 29.33 28.81 29.05 97,230 -0.47(-1.59%)
May 18, 2011 30.15 30.17 29.06 29.52 43,766 -0.72(-2.38%)
May 17, 2011 29.90 30.49 29.90 30.24 12,626 +0.24(+0.80%)
May 16, 2011 30.15 30.49 29.76 30.00 19,264 -0.40(-1.32%)
May 13, 2011 30.67 30.67 30.18 30.40 21,674 -0.15(-0.49%)
May 12, 2011 30.56 31.00 30.35 30.55 56,769 -0.01(-0.03%)
May 11, 2011 30.60 30.90 30.36 30.56 14,214 -0.13(-0.42%)
May 10, 2011 30.62 30.84 30.35 30.69 22,964 +0.17(+0.56%)
May 09, 2011 30.80 31.07 30.37 30.52 58,161 -0.23(-0.75%)
May 06, 2011 30.80 30.97 30.65 30.75 21,420 +0.10(+0.33%)
May 05, 2011 30.57 30.79 30.49 30.65 18,748 -0.08(-0.26%)
May 04, 2011 31.07 31.15 30.67 30.73 24,894 -0.27(-0.87%)
May 03, 2011 31.18 31.26 30.94 31.00 38,742 -0.18(-0.58%)
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.