Dorel Industries Inc Cl A Mv (TSX: DII-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 22.42 | 22.42 | 22.42 | 22.42 | 178 | +0.03(+0.13%) |
| May 30, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 450 | -0.11(-0.49%) |
| May 28, 2018 | 22.50 | 22.50 | 22.50 | 0 | -0.44(-1.92%) | |
| May 16, 2018 | 22.94 | 22.94 | 22.94 | 32 | -0.28(-1.21%) | |
| May 15, 2018 | 23.36 | 23.36 | 23.22 | 23.22 | 2,100 | -0.72(-3.01%) |
| May 14, 2018 | 23.54 | 23.94 | 23.51 | 23.94 | 300 | -0.31(-1.28%) |
| May 11, 2018 | 24.51 | 24.51 | 24.25 | 24.25 | 400 | -0.66(-2.65%) |
| May 09, 2018 | 24.91 | 24.91 | 24.91 | 50 | -0.08(-0.32%) | |
| May 08, 2018 | 24.75 | 24.99 | 24.61 | 24.99 | 1,550 | -0.50(-1.96%) |
| May 07, 2018 | 26.43 | 26.43 | 25.11 | 25.49 | 1,460 | -1.40(-5.21%) |
| May 04, 2018 | 27.10 | 27.10 | 26.43 | 26.89 | 1,978 | -1.10(-3.93%) |
| May 03, 2018 | 28.01 | 28.01 | 27.51 | 27.99 | 600 | -0.52(-1.82%) |
| May 02, 2018 | 28.89 | 28.89 | 28.51 | 28.51 | 200 | +0.53(+1.89%) |
| May 01, 2018 | 27.98 | 27.98 | 27.98 | 27.98 | 140 | -0.02(-0.07%) |
| Apr 30, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.97(+3.59%) |
| Apr 26, 2018 | 27.03 | 27.03 | 27.03 | 0 | -1.02(-3.64%) | |
| Apr 25, 2018 | 28.01 | 28.33 | 28.01 | 28.05 | 600 | -0.66(-2.30%) |
| Apr 24, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 110 | -0.33(-1.14%) |
| Apr 13, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.00(+0.00%) | |
| Apr 11, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.00(+0.00%) | |
| Apr 10, 2018 | 29.04 | 29.04 | 29.04 | 29.04 | 600 | +0.00(+0.00%) |
| Apr 09, 2018 | 29.04 | 29.04 | 29.04 | 29.04 | 300 | -0.27(-0.92%) |
| Apr 05, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.31(+1.07%) | |
| Apr 04, 2018 | 29.01 | 29.01 | 29.00 | 29.00 | 400 | -0.58(-1.96%) |
| Apr 03, 2018 | 29.00 | 29.58 | 29.00 | 29.58 | 1,103 | +0.97(+3.39%) |
| Apr 02, 2018 | 29.02 | 29.02 | 28.61 | 28.61 | 300 | -0.88(-2.98%) |
| Mar 27, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.48(+1.65%) | |
| Mar 26, 2018 | 29.01 | 29.01 | 29.01 | 29.01 | 200 | -1.00(-3.33%) |
| Mar 23, 2018 | 30.01 | 30.01 | 30.01 | 30.01 | 100 | -0.56(-1.83%) |
| Mar 22, 2018 | 30.51 | 30.57 | 30.51 | 30.57 | 200 | -2.08(-6.37%) |
| Mar 15, 2018 | 32.65 | 32.65 | 32.65 | 15 | +0.62(+1.94%) | |
| Mar 14, 2018 | 32.03 | 32.03 | 32.03 | 32.03 | 200 | +0.93(+2.99%) |
| Mar 09, 2018 | 31.10 | 31.10 | 31.10 | 0 | +1.95(+6.69%) | |
| Mar 05, 2018 | 29.15 | 29.15 | 29.15 | 0 | +1.16(+4.14%) | |
| Mar 02, 2018 | 27.61 | 27.99 | 27.61 | 27.99 | 300 | +0.98(+3.63%) |
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.