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 31, 2023 5.920 5.920 5.840 5.920 3,100 +0.00(+0.00%)
Aug 30, 2023 5.900 5.920 5.890 5.920 4,060 +0.11(+1.89%)
Aug 29, 2023 5.820 5.920 5.790 5.810 7,406 +0.07(+1.22%)
Aug 28, 2023 5.930 5.970 5.740 5.740 3,280 -0.15(-2.55%)
Aug 25, 2023 5.800 5.900 5.800 5.890 9,116 +0.10(+1.73%)
Aug 24, 2023 5.650 5.790 5.650 5.790 1,952 +0.08(+1.40%)
Aug 23, 2023 5.650 5.730 5.650 5.710 2,300 +0.07(+1.24%)
Aug 22, 2023 5.620 5.660 5.620 5.640 1,636 -0.08(-1.40%)
Aug 21, 2023 5.730 5.730 5.640 5.720 2,405 -0.02(-0.35%)
Aug 18, 2023 5.810 5.840 5.640 5.740 6,115 -0.06(-1.03%)
Aug 17, 2023 5.720 5.830 5.620 5.800 10,806 +0.09(+1.58%)
Aug 16, 2023 5.750 5.900 5.610 5.710 11,352 -0.03(-0.52%)
Aug 15, 2023 5.680 5.820 5.600 5.740 11,363 +0.06(+1.06%)
Aug 14, 2023 5.110 5.690 5.110 5.680 17,055 +0.42(+7.98%)
Aug 11, 2023 5.240 5.300 5.100 5.260 7,817 -0.29(-5.23%)
Aug 10, 2023 5.600 5.680 5.550 5.550 3,304 -0.11(-1.94%)
Aug 09, 2023 5.820 5.820 5.650 5.660 10,999 -0.07(-1.22%)
Aug 08, 2023 5.730 5.790 5.680 5.730 3,412 -0.10(-1.72%)
Aug 04, 2023 5.830 0 -0.05(-0.85%)
Aug 03, 2023 5.800 5.900 5.800 5.880 3,611 +0.03(+0.51%)
Aug 02, 2023 5.960 5.980 5.850 5.850 6,600 -0.11(-1.85%)
Aug 01, 2023 5.940 6.070 5.940 5.960 21,721 +0.03(+0.51%)
Jul 31, 2023 5.790 5.950 5.790 5.930 10,062 +0.20(+3.49%)
Jul 28, 2023 5.940 5.970 5.730 5.730 10,809 -0.02(-0.35%)
Jul 27, 2023 5.880 5.890 5.570 5.750 3,851 -0.15(-2.54%)
Jul 26, 2023 5.680 5.910 5.680 5.900 15,001 +0.32(+5.73%)
Jul 25, 2023 5.530 5.630 5.530 5.580 5,000 +0.00(+0.00%)
Jul 24, 2023 5.500 5.690 5.500 5.580 6,089 -0.03(-0.53%)
Jul 21, 2023 5.950 5.950 5.400 5.610 12,094 -0.39(-6.50%)
Jul 20, 2023 5.900 6.140 5.900 6.000 20,734 +0.08(+1.35%)
Jul 19, 2023 5.710 6.180 5.710 5.920 16,715 +0.20(+3.50%)
Jul 18, 2023 5.120 5.740 5.110 5.720 43,494 +0.59(+11.50%)
Jul 17, 2023 5.130 5.130 5.080 5.130 5,911 +0.03(+0.59%)
Jul 14, 2023 5.050 5.170 5.050 5.100 6,150 +0.09(+1.80%)
Jul 13, 2023 4.960 5.050 4.930 5.010 51,882 +0.08(+1.62%)
Jul 12, 2023 4.820 5.010 4.800 4.930 25,400 +0.14(+2.92%)
Jul 11, 2023 4.750 4.850 4.750 4.790 10,862 +0.15(+3.23%)
Jul 10, 2023 4.770 4.870 4.600 4.640 12,469 -0.13(-2.73%)
Jul 07, 2023 4.660 4.890 4.650 4.770 75,128 +0.06(+1.27%)
Jul 06, 2023 4.700 4.770 4.550 4.710 37,418 -0.01(-0.21%)
Jul 05, 2023 4.810 4.840 4.720 4.720 4,708 -0.11(-2.28%)
Jul 04, 2023 4.540 4.870 4.540 4.830 8,891 +0.24(+5.23%)
Jun 30, 2023 4.590 0 +0.11(+2.46%)
Jun 29, 2023 4.580 4.610 4.460 4.480 33,795 -0.03(-0.67%)
Jun 28, 2023 4.590 4.650 4.460 4.510 8,959 -0.08(-1.74%)
Jun 27, 2023 4.390 4.650 4.390 4.590 5,826 +0.22(+5.03%)
Jun 26, 2023 4.420 4.580 4.260 4.370 19,925 -0.10(-2.24%)
Jun 23, 2023 4.680 4.680 4.360 4.470 14,132 -0.11(-2.40%)
Jun 22, 2023 4.510 4.630 4.450 4.580 32,062 -0.02(-0.43%)
Jun 21, 2023 4.630 4.630 4.520 4.600 11,053 +0.02(+0.44%)
Jun 20, 2023 4.660 4.720 4.500 4.580 19,145 -0.07(-1.51%)
Jun 19, 2023 4.900 4.910 4.580 4.650 16,790 -0.18(-3.73%)
Jun 16, 2023 4.710 4.860 4.540 4.830 117,190 +0.29(+6.39%)
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.