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

Dorel Industries (OP: DIIBF )

5.210 -0.053 (-1.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 19.53 19.53 19.53 19.53 165 +1.34(+7.35%)
Apr 27, 2009 18.19 18.19 18.19 0 -0.64(-3.39%)
Apr 23, 2009 18.83 18.83 18.83 18.83 0 +0.78(+4.32%)
Apr 21, 2009 18.05 18.05 18.05 0 -0.20(-1.10%)
Apr 20, 2009 18.25 18.25 18.25 18.25 120 -1.76(-8.79%)
Apr 17, 2009 20.01 20.01 20.01 20.01 300 -0.24(-1.19%)
Apr 16, 2009 20.25 20.25 20.25 20.25 100 +0.11(+0.55%)
Apr 15, 2009 20.14 20.22 20.02 20.14 1,420 +1.39(+7.41%)
Apr 14, 2009 18.75 18.75 18.75 18.75 200 +0.62(+3.44%)
Apr 13, 2009 18.13 18.13 18.13 18.13 279 +0.46(+2.59%)
Apr 07, 2009 17.67 17.67 17.67 17.67 0 +0.63(+3.67%)
Apr 06, 2009 17.03 17.04 17.03 17.04 4,300 -0.21(-1.19%)
Apr 03, 2009 17.08 17.25 17.08 17.25 1,205 +1.67(+10.72%)
Apr 01, 2009 15.58 15.58 15.58 0 +0.47(+3.13%)
Mar 31, 2009 15.10 15.11 15.10 15.11 400 +0.48(+3.27%)
Mar 26, 2009 14.63 14.63 14.63 14.63 0 -0.31(-2.09%)
Mar 25, 2009 14.94 14.94 14.94 14.94 2,000 +1.18(+8.56%)
Mar 24, 2009 13.76 13.76 13.76 13.76 100 +0.19(+1.37%)
Mar 19, 2009 13.58 13.58 13.58 13.58 0 -0.40(-2.88%)
Mar 17, 2009 13.98 13.98 13.98 0 -0.89(-5.96%)
Mar 16, 2009 14.87 14.87 14.87 14.87 32,500 +0.01(+0.05%)
Mar 13, 2009 14.86 14.86 14.86 14.86 800 -0.05(-0.34%)
Mar 12, 2009 14.91 14.91 14.91 14.91 760 +2.61(+21.22%)
Mar 11, 2009 12.30 12.30 12.30 12.30 600 +0.68(+5.85%)
Mar 10, 2009 11.62 11.62 11.62 0 +0.00(+0.00%)
Mar 09, 2009 11.62 11.62 11.62 11.62 900 -0.53(-4.36%)
Mar 06, 2009 12.36 12.36 12.15 12.15 867 -2.55(-17.34%)
Mar 04, 2009 14.70 14.70 14.70 0 -0.20(-1.36%)
Mar 02, 2009 15.05 15.05 14.90 14.90 1,800 -0.30(-1.97%)
Feb 27, 2009 15.20 15.20 15.20 15.20 600 -0.78(-4.88%)
Feb 26, 2009 15.95 15.98 15.95 15.98 1,100 +0.26(+1.68%)
Feb 25, 2009 15.72 15.72 15.72 15.72 1,088 -0.87(-5.25%)
Feb 24, 2009 16.59 16.59 16.59 0 +0.00(+0.00%)
Feb 23, 2009 16.80 16.80 16.32 16.59 1,400 -0.83(-4.77%)
Feb 18, 2009 17.42 17.42 17.42 0 +0.00(+0.00%)
Feb 17, 2009 17.42 17.42 17.42 17.42 200 -1.46(-7.75%)
Feb 13, 2009 18.88 18.88 18.88 18.88 400 +1.41(+8.08%)
Feb 03, 2009 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Feb 02, 2009 17.47 17.47 17.47 17.47 200 -0.90(-4.91%)
Jan 27, 2009 18.37 18.37 18.37 0 +0.00(+0.00%)
Jan 26, 2009 18.37 18.37 18.37 18.37 1,080 -0.41(-2.18%)
Jan 21, 2009 18.78 18.78 18.78 0 +0.00(+0.00%)
Jan 20, 2009 18.78 18.78 18.78 18.78 250 -0.97(-4.91%)
Jan 15, 2009 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 14, 2009 20.00 20.00 19.75 19.75 500 -1.93(-8.90%)
Jan 08, 2009 21.68 21.68 21.68 0 -0.02(-0.09%)
Jan 07, 2009 21.70 21.70 21.70 21.70 100 -0.56(-2.50%)
Jan 05, 2009 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jan 02, 2009 22.26 22.26 22.26 22.26 800 -0.94(-4.06%)
Dec 31, 2008 21.84 23.20 21.75 23.20 1,000 +0.58(+2.56%)
Dec 30, 2008 22.44 22.62 22.44 22.62 1,000 +1.21(+5.65%)
Dec 29, 2008 19.52 22.20 19.50 21.41 8,506 +2.15(+11.15%)
Dec 26, 2008 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Dec 24, 2008 19.26 19.26 19.26 19.26 150 +1.91(+11.02%)
Dec 23, 2008 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 22, 2008 17.10 17.35 16.78 17.35 700 +0.07(+0.41%)
Dec 19, 2008 17.10 17.28 17.10 17.28 450 -0.29(-1.65%)
Dec 17, 2008 17.57 17.57 17.57 0 +0.00(+0.00%)
Dec 16, 2008 17.57 17.57 17.57 17.57 100 +1.82(+11.56%)
Dec 15, 2008 16.25 16.25 15.75 15.75 1,000 -1.71(-9.79%)
Dec 12, 2008 17.46 17.46 17.46 17.46 200 -0.83(-4.55%)
Dec 11, 2008 18.29 18.29 18.29 0 +0.00(+0.00%)
Dec 10, 2008 18.29 18.29 18.29 18.29 400 -0.49(-2.62%)
Dec 09, 2008 19.02 19.02 18.79 18.79 2,475 +1.73(+10.18%)
Dec 08, 2008 17.05 18.30 17.05 17.05 800 +0.30(+1.79%)
Dec 05, 2008 17.14 17.14 16.75 16.75 5,000 -0.73(-4.20%)
Dec 04, 2008 17.48 17.48 17.48 17.48 700 +0.03(+0.20%)
Dec 03, 2008 17.45 17.97 17.18 17.45 1,400 -2.31(-11.69%)
Dec 02, 2008 19.76 19.76 19.00 19.76 1,200 -0.74(-3.61%)
Dec 01, 2008 20.50 20.50 20.50 20.50 200 -0.21(-1.01%)
Nov 28, 2008 20.71 20.71 20.71 20.71 100 +1.21(+6.21%)
Nov 26, 2008 19.49 19.50 19.49 19.50 2,600 +0.82(+4.39%)
Nov 25, 2008 18.68 18.68 18.68 18.68 200 -1.57(-7.75%)
Nov 24, 2008 20.25 20.25 20.25 20.25 200 +0.99(+5.14%)
Nov 21, 2008 21.11 21.11 19.26 19.26 7,370 -1.99(-9.36%)
Nov 20, 2008 21.25 21.93 21.00 21.25 5,335 -0.14(-0.65%)
Nov 19, 2008 22.85 22.85 21.39 21.39 6,300 -1.28(-5.65%)
Nov 18, 2008 22.67 22.67 22.67 22.67 800 -0.31(-1.35%)
Nov 17, 2008 22.98 22.98 22.98 22.98 3,000 -1.77(-7.15%)
Nov 14, 2008 24.05 24.75 23.75 24.75 10,400 -0.42(-1.66%)
Nov 10, 2008 25.17 25.17 25.17 0 +0.00(+0.00%)
Nov 07, 2008 25.04 25.17 25.04 25.17 200 +0.02(+0.07%)
Nov 06, 2008 25.15 25.15 25.15 0 +0.00(+0.00%)
Nov 05, 2008 24.52 25.15 24.52 25.15 807 +2.90(+13.03%)
Nov 03, 2008 22.25 22.25 22.25 0 +0.00(+0.00%)
Oct 31, 2008 22.25 22.30 22.25 22.25 2,458 +1.12(+5.30%)
Oct 30, 2008 20.88 21.13 20.88 21.13 1,000 -1.20(-5.37%)
Oct 27, 2008 22.33 22.33 22.33 0 +0.00(+0.00%)
Oct 24, 2008 22.33 22.33 22.33 22.33 1,300 -0.79(-3.42%)
Oct 23, 2008 23.12 23.12 23.12 0 +0.00(+0.00%)
Oct 22, 2008 22.75 23.18 22.66 23.12 4,881 +0.71(+3.15%)
Oct 17, 2008 22.41 22.41 22.41 0 +0.00(+0.00%)
Oct 16, 2008 22.29 22.43 22.29 22.41 3,500 -2.52(-10.09%)
Oct 15, 2008 24.93 24.93 24.93 24.93 121 -1.81(-6.76%)
Oct 14, 2008 27.15 27.15 26.74 26.74 650 +3.50(+15.07%)
Oct 13, 2008 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 10, 2008 23.21 23.23 23.21 23.23 5,759 -1.21(-4.93%)
Oct 09, 2008 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 08, 2008 26.30 26.30 23.40 24.44 8,650 -1.54(-5.91%)
Oct 07, 2008 26.86 27.15 25.98 25.98 6,595 -3.29(-11.24%)
Oct 06, 2008 29.26 29.26 29.26 29.26 4,100 -0.11(-0.38%)
Oct 03, 2008 29.50 29.50 29.25 29.38 2,200 +0.12(+0.41%)
Oct 02, 2008 29.25 29.30 29.25 29.26 742 -1.98(-6.34%)
Oct 01, 2008 31.24 31.24 31.24 0 +0.00(+0.00%)
Sep 30, 2008 31.24 31.24 31.24 31.24 617 -0.29(-0.93%)
Sep 29, 2008 32.35 31.86 31.53 31.53 900 -0.82(-2.53%)
Sep 26, 2008 32.35 32.35 32.09 32.35 200 +0.25(+0.78%)
Sep 25, 2008 32.10 32.91 32.10 32.10 255 -0.81(-2.46%)
Sep 24, 2008 32.51 32.91 32.51 32.91 5,350 +0.46(+1.42%)
Sep 23, 2008 32.45 32.45 32.45 32.45 0 +0.00(+0.00%)
Sep 22, 2008 32.45 32.45 32.45 32.45 1,230 +0.52(+1.63%)
Sep 19, 2008 31.93 31.93 31.93 31.93 200 +0.63(+2.01%)
Sep 18, 2008 31.25 31.30 31.25 31.30 400 -0.22(-0.70%)
Sep 17, 2008 32.00 32.04 31.52 31.52 400 -2.03(-6.05%)
Sep 16, 2008 32.97 33.55 32.75 33.55 800 +0.18(+0.54%)
Sep 15, 2008 33.37 33.37 33.37 0 +0.00(+0.00%)
Sep 12, 2008 33.63 34.00 33.37 33.37 800 +0.51(+1.55%)
Sep 11, 2008 32.50 33.12 32.50 32.86 1,200 +1.73(+5.57%)
Sep 08, 2008 31.12 31.12 31.12 0 +0.00(+0.00%)
Sep 05, 2008 31.12 31.12 31.12 0 -1.09(-3.40%)
Aug 28, 2008 32.22 32.22 32.22 0 +0.00(+0.00%)
Aug 27, 2008 32.32 32.32 32.08 32.22 2,480 +0.24(+0.75%)
Aug 26, 2008 31.98 31.98 31.98 0 +0.00(+0.00%)
Aug 25, 2008 31.98 31.98 31.98 31.98 100 -0.20(-0.62%)
Aug 22, 2008 32.31 32.35 32.18 32.18 2,534 +1.01(+3.23%)
Aug 21, 2008 31.17 31.17 31.17 31.17 350 +0.38(+1.23%)
Aug 20, 2008 30.79 30.79 30.79 30.79 10,000 -1.31(-4.07%)
Aug 18, 2008 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
Aug 15, 2008 32.05 32.28 32.00 32.10 1,050 -0.03(-0.09%)
Aug 14, 2008 32.32 32.32 32.13 32.13 230 +0.31(+0.99%)
Aug 13, 2008 31.82 31.82 31.82 31.82 100 -0.60(-1.85%)
Aug 12, 2008 32.42 32.42 32.42 32.42 0 +0.00(+0.00%)
Aug 11, 2008 32.42 32.42 32.42 32.42 5,400 +0.00(+0.00%)
Aug 08, 2008 32.42 32.42 32.42 32.42 10,000 +0.00(+0.00%)
Aug 07, 2008 31.90 32.42 31.90 32.42 1,100 +0.62(+1.94%)
Aug 06, 2008 31.80 31.80 31.80 31.80 307 +0.80(+2.58%)
Aug 05, 2008 30.75 31.00 30.64 31.00 1,225 +1.96(+6.75%)
Aug 04, 2008 31.38 31.38 29.04 29.04 925 -1.46(-4.79%)
Aug 01, 2008 30.59 30.59 30.44 30.50 500 +0.20(+0.66%)
Jul 31, 2008 30.30 30.30 30.30 30.30 200 +0.58(+1.95%)
Jul 30, 2008 29.76 29.76 29.72 29.72 1,320 -0.08(-0.27%)
Jul 29, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 28, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 25, 2008 29.70 29.80 29.70 29.80 400 +0.37(+1.26%)
Jul 24, 2008 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Jul 23, 2008 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Jul 22, 2008 29.43 29.43 29.43 29.43 100 +0.22(+0.75%)
Jul 21, 2008 29.11 29.30 29.11 29.21 3,294 +0.23(+0.79%)
Jul 18, 2008 28.98 28.98 28.98 28.98 0 +0.00(+0.00%)
Jul 17, 2008 28.98 28.98 28.98 28.98 0 +0.00(+0.00%)
Jul 16, 2008 28.82 28.98 28.78 28.98 622 +0.16(+0.56%)
Jul 15, 2008 28.82 28.82 28.82 28.82 0 +0.00(+0.00%)
Jul 14, 2008 28.91 28.98 28.72 28.82 2,200 -0.36(-1.23%)
Jul 11, 2008 29.18 29.18 29.18 29.18 100 +0.15(+0.52%)
Jul 10, 2008 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Jul 09, 2008 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Jul 08, 2008 29.03 29.03 29.03 29.03 100 +0.64(+2.25%)
Jul 07, 2008 28.39 28.39 28.39 28.39 100 -0.68(-2.34%)
Jul 04, 2008 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jul 03, 2008 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jul 02, 2008 28.83 29.60 28.83 29.07 10,700 -0.17(-0.58%)
Jul 01, 2008 29.24 29.24 29.24 29.24 100 +0.46(+1.60%)
Jun 30, 2008 28.78 28.78 28.78 28.78 600 -0.22(-0.76%)
Jun 27, 2008 29.00 29.00 29.00 29.00 1,000 +0.00(+0.00%)
Jun 26, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 25, 2008 28.50 29.00 28.50 29.00 4,400 -0.27(-0.92%)
Jun 24, 2008 29.57 29.57 29.27 29.27 512 +0.16(+0.55%)
Jun 23, 2008 29.47 29.47 29.11 29.11 5,150 -0.77(-2.58%)
Jun 20, 2008 29.88 29.88 29.88 29.88 0 +0.00(+0.00%)
Jun 19, 2008 29.88 29.88 29.88 29.88 100 -0.36(-1.19%)
Jun 18, 2008 30.24 30.24 30.24 30.24 100 +0.15(+0.50%)
Jun 17, 2008 30.09 30.09 30.09 30.09 200 +0.36(+1.21%)
Jun 16, 2008 29.73 29.73 29.73 29.73 0 +0.00(+0.00%)
Jun 13, 2008 29.79 29.79 29.69 29.73 5,642 +0.18(+0.63%)
Jun 12, 2008 29.55 29.55 29.55 29.55 1,000 -0.30(-1.00%)
Jun 11, 2008 29.75 30.00 29.75 29.84 5,850 -0.18(-0.59%)
Jun 10, 2008 30.02 30.02 30.02 30.02 5,000 -0.08(-0.27%)
Jun 09, 2008 30.51 30.51 30.10 30.10 5,300 -0.79(-2.56%)
Jun 06, 2008 31.02 31.14 30.89 30.89 15,330 -0.10(-0.34%)
Jun 05, 2008 30.85 30.99 30.85 30.99 10,100 +0.54(+1.79%)
Jun 04, 2008 30.45 30.45 30.45 30.45 18,700 +0.00(+0.00%)
Jun 03, 2008 30.60 30.60 30.45 30.45 800 -0.78(-2.49%)
Jun 02, 2008 31.23 31.23 31.23 31.23 500 -0.04(-0.13%)
May 30, 2008 31.27 31.27 31.27 31.27 0 +0.00(+0.00%)
May 29, 2008 31.52 31.52 31.27 31.27 200 +0.44(+1.43%)
May 28, 2008 30.64 30.82 30.64 30.82 10,100 +0.16(+0.52%)
May 27, 2008 31.00 31.00 30.67 30.67 625 -0.11(-0.35%)
May 26, 2008 30.83 30.83 30.78 30.78 500 +0.00(+0.00%)
May 23, 2008 30.83 30.83 30.78 30.78 500 +0.18(+0.60%)
May 22, 2008 30.59 30.59 30.59 30.59 0 +0.00(+0.00%)
May 21, 2008 31.13 31.13 30.59 30.59 10,200 -0.67(-2.14%)
May 20, 2008 31.10 31.26 31.10 31.26 26,700 -0.31(-0.98%)
May 19, 2008 31.30 31.57 31.30 31.57 251 +0.32(+1.02%)
May 16, 2008 31.25 31.25 31.25 31.25 20,200 +0.22(+0.71%)
May 15, 2008 30.98 31.03 30.98 31.03 11,100 -0.27(-0.86%)
May 14, 2008 31.25 31.30 31.25 31.30 10,200 +0.05(+0.16%)
May 13, 2008 31.25 31.25 31.14 31.25 1,655 +0.02(+0.08%)
May 12, 2008 31.25 31.25 31.23 31.23 15,100 -0.03(-0.09%)
May 09, 2008 31.04 31.25 31.04 31.25 10,100 +0.35(+1.15%)
May 08, 2008 30.98 30.98 30.90 30.90 10,000 -0.35(-1.12%)
May 07, 2008 31.02 31.25 31.02 31.25 26,700 +0.11(+0.36%)
May 06, 2008 31.14 31.14 31.14 31.14 50,000 +0.25(+0.81%)
May 05, 2008 30.89 30.89 30.89 30.89 25,000 +0.20(+0.65%)
May 02, 2008 30.69 30.69 30.69 30.69 0 +0.00(+0.00%)
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.