Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries Inc Cl A Mv (TSX: DII-A )

6.050 UNCHANGED
Last Price Updated: 1:22 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2016 34.00 34.00 34.00 80 +0.98(+2.97%)
May 12, 2016 33.02 33.02 33.02 0 +0.18(+0.55%)
May 10, 2016 32.84 32.84 32.84 0 +1.25(+3.96%)
May 09, 2016 31.59 31.59 31.59 31.59 100 +1.09(+3.57%)
May 06, 2016 30.49 30.50 30.49 30.50 200 +2.00(+7.02%)
May 05, 2016 28.50 28.50 28.50 28.50 1,000 +0.10(+0.35%)
Apr 29, 2016 28.40 28.40 28.40 0 -0.39(-1.35%)
Apr 28, 2016 28.79 28.79 28.79 28.79 100 +0.30(+1.05%)
Apr 27, 2016 28.49 28.49 28.49 28.49 100 +0.49(+1.75%)
Apr 25, 2016 28.00 28.00 28.00 0 -0.60(-2.10%)
Apr 19, 2016 28.60 28.60 28.60 0 +0.10(+0.35%)
Apr 08, 2016 28.50 28.50 28.50 0 -1.00(-3.39%)
Mar 31, 2016 29.50 29.50 29.50 0 +1.50(+5.36%)
Mar 28, 2016 28.00 28.00 28.00 0 +0.00(+0.00%)
Mar 23, 2016 28.00 28.00 28.00 0 +0.50(+1.82%)
Mar 21, 2016 27.50 27.50 27.50 75 -0.56(-2.00%)
Mar 17, 2016 28.06 28.06 28.06 20 +1.45(+5.45%)
Mar 15, 2016 26.61 26.61 26.61 0 -0.47(-1.74%)
Mar 14, 2016 28.21 28.21 27.08 27.08 2,200 -1.46(-5.12%)
Mar 10, 2016 28.54 28.54 28.54 0 -0.24(-0.83%)
Mar 09, 2016 28.50 28.78 28.50 28.78 850 -1.44(-4.77%)
Mar 08, 2016 30.22 30.22 30.22 30.22 100 +1.22(+4.21%)
Mar 02, 2016 29.00 29.00 29.00 0 -3.99(-12.09%)
Feb 24, 2016 32.99 32.99 32.99 40 +1.29(+4.07%)
Feb 18, 2016 31.70 31.70 31.70 0 +2.34(+7.97%)
Feb 16, 2016 29.36 29.36 29.36 0 +0.80(+2.80%)
Feb 08, 2016 28.56 28.56 28.56 0 +0.24(+0.85%)
Jan 29, 2016 28.32 28.32 28.32 0 -0.28(-0.98%)
Jan 28, 2016 28.60 28.60 28.60 28.60 100 +0.09(+0.32%)
Jan 22, 2016 28.51 28.51 28.51 0 +1.51(+5.59%)
Jan 12, 2016 27.00 27.00 27.00 0 -0.01(-0.04%)
Jan 08, 2016 27.01 27.01 27.01 0 -0.24(-0.88%)
Jan 07, 2016 28.01 28.11 27.25 27.25 1,300 -1.26(-4.42%)
Jan 06, 2016 29.25 29.25 28.51 28.51 200 -1.65(-5.47%)
Jan 05, 2016 30.31 30.31 30.16 30.16 200 -0.54(-1.76%)
Jan 04, 2016 30.77 30.77 30.70 30.70 200 -0.79(-2.51%)
Dec 30, 2015 31.49 31.49 31.49 0 +1.06(+3.48%)
Dec 29, 2015 30.44 30.44 30.43 30.43 790 +0.43(+1.43%)
Dec 16, 2015 30.00 30.00 30.00 0 +1.65(+5.82%)
Dec 10, 2015 28.35 28.35 28.35 0 -0.91(-3.11%)
Dec 09, 2015 29.26 29.26 29.26 29.26 100 +0.25(+0.86%)
Dec 08, 2015 29.01 29.01 29.01 29.01 100 -0.93(-3.11%)
Dec 07, 2015 30.01 30.01 29.94 29.94 200 -0.42(-1.38%)
Dec 04, 2015 30.36 30.36 30.36 30.36 100 -0.34(-1.11%)
Nov 26, 2015 30.70 30.70 30.70 0 +0.16(+0.52%)
Nov 24, 2015 30.54 30.54 30.54 0 +0.03(+0.10%)
Nov 19, 2015 30.51 30.51 30.51 0 +0.10(+0.33%)
Nov 12, 2015 30.41 30.41 30.41 0 -0.29(-0.94%)
Nov 11, 2015 30.70 30.70 30.70 30.70 850 -0.05(-0.16%)
Nov 10, 2015 30.75 30.75 30.75 30.75 400 +0.15(+0.49%)
Nov 09, 2015 30.60 30.60 30.60 30.60 100 -0.41(-1.32%)
Nov 06, 2015 32.51 32.51 31.01 31.01 400 -1.97(-5.97%)
Nov 05, 2015 32.98 32.98 32.98 32.98 100 -0.72(-2.14%)
Nov 04, 2015 34.58 34.58 33.70 33.70 325 -0.05(-0.15%)
Oct 30, 2015 33.75 33.75 33.75 0 -0.38(-1.11%)
Oct 29, 2015 34.13 34.13 34.13 34.13 150 +0.63(+1.88%)
Oct 23, 2015 33.50 33.50 33.50 0 +1.01(+3.11%)
Oct 21, 2015 32.49 32.49 32.49 0 +1.58(+5.11%)
Oct 19, 2015 30.91 30.91 30.91 0 +0.90(+3.00%)
Oct 16, 2015 30.01 30.01 30.01 30.01 100 -0.09(-0.30%)
Oct 15, 2015 30.10 30.10 30.10 30.10 200 -0.62(-2.02%)
Oct 14, 2015 30.73 30.73 30.72 30.72 800 -1.78(-5.48%)
Oct 08, 2015 32.50 32.50 32.50 0 +0.23(+0.71%)
Oct 06, 2015 32.27 32.27 32.27 0 +0.23(+0.72%)
Oct 05, 2015 32.00 32.04 32.00 32.04 1,000 +0.29(+0.91%)
Sep 30, 2015 31.75 31.75 31.75 0 +0.38(+1.21%)
Sep 28, 2015 31.37 31.37 31.37 0 -0.99(-3.06%)
Sep 25, 2015 32.36 32.36 32.36 32.36 100 +0.19(+0.59%)
Sep 24, 2015 32.17 32.17 32.17 32.17 100 -0.08(-0.25%)
Sep 21, 2015 32.25 32.25 32.25 0 -0.86(-2.60%)
Sep 18, 2015 33.11 33.11 33.11 33.11 100 -0.27(-0.81%)
Sep 17, 2015 32.57 33.54 32.57 33.38 1,100 +1.37(+4.28%)
Sep 15, 2015 32.01 32.01 32.01 0 -1.00(-3.03%)
Sep 14, 2015 33.18 33.18 33.01 33.01 500 -0.44(-1.32%)
Sep 11, 2015 33.41 33.45 33.41 33.45 300 -2.14(-6.01%)
Aug 31, 2015 35.59 35.59 35.59 0 +1.02(+2.95%)
Aug 28, 2015 34.57 34.57 34.57 34.57 200 +0.76(+2.25%)
Aug 27, 2015 33.78 33.82 33.78 33.81 1,000 +0.40(+1.20%)
Aug 24, 2015 33.41 33.41 33.41 0 -0.43(-1.27%)
Aug 21, 2015 33.60 33.84 33.60 33.84 200 -0.91(-2.62%)
Aug 20, 2015 35.29 35.29 34.75 34.75 400 -0.82(-2.31%)
Aug 14, 2015 35.57 35.57 35.57 0 +0.34(+0.97%)
Aug 13, 2015 35.24 35.24 35.23 35.23 300 -0.84(-2.33%)
Aug 11, 2015 36.07 36.07 36.07 0 +1.08(+3.09%)
Aug 07, 2015 34.99 34.99 34.99 0 +1.08(+3.18%)
Jul 27, 2015 33.91 33.91 33.91 94 -1.38(-3.91%)
Jul 22, 2015 35.29 35.29 35.29 0 +0.97(+2.83%)
Jul 21, 2015 34.32 34.32 34.32 34.32 100 +0.07(+0.20%)
Jul 20, 2015 34.75 34.75 34.25 34.25 300 -0.54(-1.55%)
Jul 14, 2015 34.79 34.79 34.79 0 +1.44(+4.32%)
Jul 13, 2015 33.35 33.35 33.35 33.35 100 -0.70(-2.06%)
Jul 10, 2015 34.06 34.06 34.05 34.05 200 -0.94(-2.69%)
Jul 07, 2015 34.99 34.99 34.99 0 +0.84(+2.46%)
Jul 02, 2015 34.15 34.15 34.15 0 -0.40(-1.16%)
Jun 30, 2015 34.55 34.55 34.55 0 +0.33(+0.96%)
Jun 23, 2015 34.22 34.22 34.22 0 +0.74(+2.21%)
Jun 22, 2015 34.23 34.23 33.48 33.48 400 +0.05(+0.15%)
Jun 19, 2015 33.51 33.51 33.43 33.43 500 +0.32(+0.97%)
Jun 17, 2015 33.11 33.11 33.11 0 -0.61(-1.81%)
Jun 16, 2015 33.72 33.72 33.72 33.72 200 -0.09(-0.27%)
Jun 10, 2015 33.81 33.81 33.81 0 +0.00(+0.00%)
Jun 09, 2015 33.82 33.82 33.81 33.81 1,500 -0.20(-0.59%)
Jun 08, 2015 34.01 34.01 34.01 34.01 100 -0.28(-0.82%)
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.