Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries (TSX: DII-B )

5.610 +0.040 (+0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 5.630 5.690 5.550 5.610 6,301 +0.04(+0.72%)
Oct 17, 2024 5.590 5.650 5.560 5.570 5,511 +0.00(+0.00%)
Oct 16, 2024 5.620 5.620 5.550 5.570 8,871 -0.03(-0.54%)
Oct 15, 2024 5.720 5.800 5.600 5.600 3,706 -0.05(-0.88%)
Oct 11, 2024 5.650 0 +0.08(+1.44%)
Oct 10, 2024 5.500 5.580 5.450 5.570 6,200 +0.08(+1.46%)
Oct 09, 2024 5.400 5.510 5.350 5.490 5,400 +0.10(+1.86%)
Oct 08, 2024 5.500 5.550 5.360 5.390 24,700 -0.11(-2.00%)
Oct 07, 2024 5.570 5.570 5.500 5.500 2,129 -0.16(-2.83%)
Oct 04, 2024 5.670 5.680 5.660 5.660 6,617 +0.05(+0.89%)
Oct 03, 2024 5.570 5.610 5.550 5.610 1,712 +0.06(+1.08%)
Oct 02, 2024 5.600 5.670 5.480 5.550 5,607 -0.06(-1.07%)
Oct 01, 2024 5.600 5.910 5.550 5.610 20,024 -0.11(-1.92%)
Sep 30, 2024 5.560 6.020 5.550 5.720 22,178 -0.32(-5.30%)
Sep 27, 2024 6.100 6.180 5.540 6.040 48,270 -0.09(-1.47%)
Sep 26, 2024 6.270 6.270 6.130 6.130 600 -0.07(-1.13%)
Sep 25, 2024 6.260 6.260 6.140 6.200 2,300 +0.03(+0.49%)
Sep 24, 2024 6.310 6.310 6.150 6.170 6,794 -0.08(-1.28%)
Sep 23, 2024 6.130 6.300 6.120 6.250 1,952 -0.07(-1.11%)
Sep 20, 2024 6.110 6.390 6.110 6.320 30,025 -0.02(-0.32%)
Sep 19, 2024 6.320 6.340 6.150 6.340 1,802 +0.08(+1.28%)
Sep 18, 2024 6.200 6.310 6.200 6.260 10,993 +0.11(+1.79%)
Sep 17, 2024 6.060 6.200 6.050 6.150 5,332 +0.11(+1.82%)
Sep 16, 2024 6.360 6.360 6.040 6.040 4,093 -0.34(-5.33%)
Sep 13, 2024 6.300 6.440 6.200 6.380 4,944 +0.09(+1.43%)
Sep 12, 2024 6.150 6.380 6.130 6.290 3,818 +0.14(+2.28%)
Sep 11, 2024 6.540 6.710 5.980 6.150 17,398 -0.38(-5.82%)
Sep 10, 2024 6.390 6.570 6.190 6.530 5,600 +0.12(+1.87%)
Sep 09, 2024 6.300 6.490 6.290 6.410 49,173 -0.04(-0.62%)
Sep 06, 2024 6.350 6.450 6.260 6.450 2,234 +0.12(+1.90%)
Sep 05, 2024 6.270 6.420 6.250 6.330 2,022 -0.10(-1.56%)
Sep 04, 2024 6.250 6.430 6.250 6.430 1,930 +0.18(+2.88%)
Sep 03, 2024 6.590 6.590 6.250 6.250 1,729 -0.32(-4.87%)
Aug 30, 2024 6.570 0 +0.16(+2.50%)
Aug 29, 2024 6.500 6.500 6.410 6.410 1,100 -0.09(-1.38%)
Aug 28, 2024 6.540 6.540 6.500 6.500 1,753 -0.03(-0.46%)
Aug 27, 2024 6.540 6.540 6.400 6.530 7,345 -0.01(-0.15%)
Aug 26, 2024 6.520 6.740 6.520 6.540 7,885 +0.04(+0.62%)
Aug 23, 2024 6.330 6.520 6.330 6.500 11,030 +0.05(+0.78%)
Aug 22, 2024 6.600 6.600 6.450 6.450 4,901 -0.10(-1.53%)
Aug 21, 2024 6.600 6.730 6.510 6.550 5,435 -0.19(-2.82%)
Aug 20, 2024 6.750 6.850 6.730 6.740 15,296 -0.15(-2.18%)
Aug 19, 2024 6.900 6.920 6.810 6.890 2,804 +0.06(+0.88%)
Aug 16, 2024 6.940 6.940 6.830 6.830 2,104 +0.00(+0.00%)
Aug 15, 2024 6.940 6.940 6.790 6.830 46,402 -0.05(-0.73%)
Aug 14, 2024 7.000 7.000 6.880 6.880 8,800 -0.11(-1.57%)
Aug 13, 2024 6.960 7.000 6.860 6.990 2,135 +0.09(+1.30%)
Aug 12, 2024 6.750 6.970 6.700 6.900 16,201 +0.10(+1.47%)
Aug 09, 2024 6.700 6.850 6.480 6.800 36,143 -0.10(-1.45%)
Aug 08, 2024 6.900 6.950 6.850 6.900 4,387 -0.10(-1.43%)
Aug 07, 2024 6.890 7.000 6.880 7.000 3,838 +0.05(+0.72%)
Aug 06, 2024 6.850 6.950 6.800 6.950 6,196 -0.05(-0.71%)
Aug 02, 2024 7.000 0 +0.06(+0.86%)
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.