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

Dorel Industries (TSX: DII-B )

7.150 +0.140 (+2.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 29, 2015 33.21 33.72 33.20 33.57 37,044 +0.30(+0.90%)
May 28, 2015 33.13 33.70 33.06 33.27 41,223 +0.14(+0.42%)
May 27, 2015 33.67 33.68 32.94 33.13 57,915 -0.59(-1.75%)
May 26, 2015 34.09 34.14 33.61 33.72 47,140 -0.03(-0.09%)
May 25, 2015 34.05 34.05 33.31 33.75 17,216 -0.36(-1.06%)
May 22, 2015 34.40 34.42 34.05 34.11 18,814 -0.25(-0.73%)
May 21, 2015 34.27 34.73 34.25 34.36 29,147 +0.11(+0.32%)
May 20, 2015 34.93 34.93 34.25 34.25 49,151 -0.46(-1.33%)
May 19, 2015 34.02 34.86 34.02 34.71 75,322 +0.06(+0.17%)
May 15, 2015 34.65 34.65 34.65 0 +0.29(+0.84%)
May 14, 2015 34.66 34.66 34.18 34.36 51,787 -0.22(-0.64%)
May 13, 2015 34.85 34.85 34.48 34.58 33,606 -0.23(-0.66%)
May 12, 2015 34.51 35.11 34.46 34.81 47,369 +0.18(+0.52%)
May 11, 2015 34.58 34.96 34.28 34.63 71,251 +0.38(+1.11%)
May 08, 2015 34.05 34.35 33.75 34.25 300,578 +0.30(+0.88%)
May 07, 2015 35.28 35.30 33.84 33.95 89,564 -1.13(-3.22%)
May 06, 2015 35.45 35.45 34.12 35.08 46,248 -0.26(-0.74%)
May 05, 2015 35.36 35.67 35.17 35.34 238,481 -0.06(-0.17%)
May 04, 2015 34.99 35.55 34.90 35.40 70,186 +0.40(+1.14%)
May 01, 2015 35.38 35.50 34.90 35.00 35,584 -0.50(-1.41%)
Apr 30, 2015 35.28 35.50 35.11 35.50 250,770 +0.11(+0.31%)
Apr 29, 2015 35.73 35.73 35.06 35.39 32,695 -0.10(-0.28%)
Apr 28, 2015 36.18 36.18 35.14 35.49 65,243 -0.38(-1.06%)
Apr 27, 2015 35.87 36.06 35.07 35.87 39,824 +0.17(+0.48%)
Apr 24, 2015 35.64 35.84 35.09 35.70 59,234 +0.33(+0.93%)
Apr 23, 2015 35.39 35.59 35.02 35.37 30,960 +0.11(+0.31%)
Apr 22, 2015 35.12 35.60 35.12 35.26 32,434 +0.10(+0.28%)
Apr 21, 2015 35.59 35.82 34.78 35.16 35,184 -0.23(-0.65%)
Apr 20, 2015 35.20 35.57 34.96 35.39 37,890 +0.29(+0.83%)
Apr 17, 2015 35.26 35.26 34.83 35.10 14,427 -0.16(-0.45%)
Apr 16, 2015 35.02 35.29 34.71 35.26 23,696 +0.24(+0.69%)
Apr 15, 2015 35.20 35.56 34.75 35.02 111,588 -0.03(-0.09%)
Apr 14, 2015 34.97 35.14 34.60 35.05 33,407 +0.23(+0.66%)
Apr 13, 2015 35.00 35.00 34.51 34.82 27,952 +0.04(+0.12%)
Apr 10, 2015 34.81 35.19 34.61 34.78 20,365 +0.17(+0.49%)
Apr 09, 2015 34.56 34.89 34.55 34.61 24,913 -0.09(-0.26%)
Apr 08, 2015 34.79 34.83 34.50 34.70 37,199 +0.21(+0.61%)
Apr 07, 2015 34.90 34.90 34.00 34.49 60,258 -0.15(-0.43%)
Apr 06, 2015 34.30 34.90 34.28 34.64 25,523 -0.17(-0.49%)
Apr 02, 2015 34.81 34.81 34.81 0 +0.60(+1.75%)
Apr 01, 2015 35.20 35.20 34.01 34.21 40,141 -0.96(-2.73%)
Mar 31, 2015 35.57 35.57 35.00 35.17 30,853 -0.25(-0.71%)
Mar 30, 2015 35.52 35.66 35.32 35.42 23,021 -0.07(-0.20%)
Mar 27, 2015 35.08 35.54 35.05 35.49 26,185 +0.29(+0.82%)
Mar 26, 2015 35.50 35.66 35.04 35.20 23,959 -0.32(-0.90%)
Mar 25, 2015 35.96 35.99 35.52 35.52 69,966 -0.15(-0.42%)
Mar 24, 2015 35.43 35.77 35.28 35.67 22,362 +0.44(+1.25%)
Mar 23, 2015 35.00 35.39 34.88 35.23 50,207 +0.23(+0.66%)
Mar 20, 2015 35.12 35.16 34.60 35.00 70,837 -0.19(-0.54%)
Mar 19, 2015 35.42 35.80 34.98 35.19 25,985 -0.06(-0.17%)
Mar 18, 2015 35.01 35.45 34.91 35.25 64,369 +0.06(+0.17%)
Mar 17, 2015 35.64 35.64 34.62 35.19 83,333 -0.77(-2.14%)
Mar 16, 2015 37.35 37.50 35.32 35.96 71,085 -1.24(-3.33%)
Mar 13, 2015 38.00 38.00 36.91 37.20 41,751 -0.67(-1.77%)
Mar 12, 2015 38.58 38.58 37.61 37.87 27,800 -0.25(-0.66%)
Mar 11, 2015 38.05 38.38 37.94 38.12 23,617 +0.00(+0.00%)
Mar 10, 2015 38.51 38.51 38.05 38.12 53,490 -0.47(-1.22%)
Mar 09, 2015 38.18 38.88 37.35 38.59 50,330 +0.60(+1.58%)
Mar 06, 2015 39.87 39.87 37.90 37.99 67,665 -1.68(-4.23%)
Mar 05, 2015 40.13 40.13 39.59 39.67 12,609 -0.20(-0.50%)
Mar 04, 2015 40.01 39.82 39.87 8,998 +0.05(+0.13%)
Mar 03, 2015 40.38 39.69 39.82 25,652 -0.56(-1.39%)
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.