Dorel Industries Inc Cl A Mv (TSX: DII-A )
6.600
+0.550
(+9.09%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 10, 2024
Add to My Watchlist
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%) |
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.