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 (%)
Aug 30, 2019 9.100 9.100 9.100 0 +0.23(+2.59%)
Aug 29, 2019 9.070 9.180 8.860 8.870 19,357 -0.15(-1.66%)
Aug 28, 2019 8.950 9.090 8.810 9.020 37,486 +0.02(+0.22%)
Aug 27, 2019 9.110 9.220 8.980 9.000 18,726 -0.05(-0.55%)
Aug 26, 2019 9.180 9.430 9.040 9.050 28,468 -0.32(-3.42%)
Aug 23, 2019 9.550 9.550 9.280 9.370 34,948 -0.14(-1.47%)
Aug 22, 2019 9.540 9.550 9.420 9.510 10,132 +0.00(+0.00%)
Aug 21, 2019 9.200 9.610 9.200 9.510 14,333 +0.30(+3.26%)
Aug 20, 2019 9.180 9.360 9.170 9.210 25,480 -0.32(-3.36%)
Aug 19, 2019 9.280 9.540 9.280 9.530 18,736 +0.25(+2.69%)
Aug 16, 2019 9.300 9.340 9.220 9.280 21,726 -0.10(-1.07%)
Aug 15, 2019 9.760 9.800 9.370 9.380 36,141 -0.38(-3.89%)
Aug 14, 2019 9.910 9.910 9.700 9.760 23,503 -0.20(-2.01%)
Aug 13, 2019 9.600 10.01 9.600 9.960 24,591 +0.29(+3.00%)
Aug 12, 2019 9.810 9.950 9.660 9.670 27,276 -0.33(-3.30%)
Aug 09, 2019 9.900 10.09 9.770 10.00 67,247 +0.10(+1.01%)
Aug 08, 2019 9.930 9.930 9.700 9.900 31,011 +0.25(+2.59%)
Aug 07, 2019 9.160 9.730 9.100 9.650 37,314 +0.49(+5.35%)
Aug 06, 2019 9.250 9.270 8.970 9.160 65,611 +0.10(+1.10%)
Aug 02, 2019 9.060 9.060 9.060 0 -0.24(-2.58%)
Aug 01, 2019 9.340 9.550 9.220 9.300 31,619 -0.03(-0.32%)
Jul 31, 2019 9.270 9.370 9.230 9.330 24,068 +0.02(+0.21%)
Jul 30, 2019 9.360 9.380 9.260 9.310 27,063 -0.08(-0.85%)
Jul 29, 2019 9.400 9.440 9.290 9.390 11,382 +0.03(+0.32%)
Jul 26, 2019 9.340 9.470 9.280 9.360 32,113 +0.03(+0.32%)
Jul 25, 2019 9.300 9.400 9.220 9.330 37,857 +0.00(+0.00%)
Jul 24, 2019 9.460 9.460 9.270 9.330 21,282 -0.10(-1.06%)
Jul 23, 2019 9.610 9.650 9.400 9.430 17,413 -0.14(-1.46%)
Jul 22, 2019 9.990 9.990 9.510 9.570 27,652 -0.40(-4.01%)
Jul 19, 2019 9.890 10.00 9.890 9.970 7,658 +0.08(+0.81%)
Jul 18, 2019 9.820 9.900 9.740 9.890 11,013 +0.05(+0.51%)
Jul 17, 2019 9.830 9.890 9.820 9.840 10,625 +0.04(+0.41%)
Jul 16, 2019 9.650 9.880 9.500 9.800 31,978 +0.15(+1.55%)
Jul 15, 2019 9.990 9.990 9.620 9.650 24,670 -0.30(-3.02%)
Jul 12, 2019 9.960 10.23 9.920 9.950 36,010 +0.02(+0.20%)
Jul 11, 2019 10.15 10.15 9.890 9.930 50,926 -0.20(-1.97%)
Jul 10, 2019 10.65 10.65 10.10 10.13 65,101 -0.51(-4.79%)
Jul 09, 2019 10.84 10.87 10.63 10.64 27,511 -0.27(-2.47%)
Jul 08, 2019 10.99 11.12 10.81 10.91 27,208 -0.04(-0.37%)
Jul 05, 2019 11.00 11.00 10.72 10.95 22,857 -0.03(-0.27%)
Jul 04, 2019 10.80 10.98 10.75 10.98 7,455 +0.18(+1.67%)
Jul 03, 2019 10.83 11.10 10.80 10.80 39,063 +0.00(+0.00%)
Jul 02, 2019 10.63 10.87 10.63 10.80 18,777 +0.19(+1.79%)
Jun 28, 2019 10.61 10.61 10.61 0 +0.03(+0.28%)
Jun 27, 2019 10.36 10.59 10.30 10.58 13,665 +0.22(+2.12%)
Jun 26, 2019 10.20 10.43 10.09 10.36 56,634 +0.16(+1.57%)
Jun 25, 2019 10.25 10.32 10.18 10.20 38,627 -0.06(-0.58%)
Jun 24, 2019 10.23 10.50 10.23 10.26 33,173 -0.23(-2.19%)
Jun 21, 2019 10.63 10.63 10.44 10.49 38,385 -0.16(-1.50%)
Jun 20, 2019 10.75 10.85 10.65 10.65 27,372 -0.13(-1.21%)
Jun 19, 2019 10.84 10.85 10.66 10.78 22,973 -0.05(-0.46%)
Jun 18, 2019 10.79 10.97 10.74 10.83 32,589 +0.10(+0.93%)
Jun 17, 2019 10.86 10.96 10.71 10.73 46,013 -0.13(-1.20%)
Jun 14, 2019 10.78 10.89 10.64 10.86 26,154 +0.09(+0.84%)
Jun 13, 2019 10.46 10.88 10.46 10.77 24,802 +0.14(+1.32%)
Jun 12, 2019 10.75 10.76 10.36 10.63 47,180 -0.18(-1.67%)
Jun 11, 2019 11.06 11.08 10.78 10.81 25,972 -0.18(-1.64%)
Jun 10, 2019 11.16 11.16 10.98 10.99 34,513 -0.12(-1.08%)
Jun 07, 2019 10.99 11.15 10.93 11.11 30,195 +0.09(+0.82%)
Jun 06, 2019 11.18 11.18 10.97 11.02 27,355 -0.13(-1.17%)
Jun 05, 2019 11.12 11.19 11.03 11.15 46,179 +0.00(+0.00%)
Jun 04, 2019 11.12 11.23 11.05 11.15 14,256 +0.06(+0.54%)
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.