Dorel Industries (OP: DIIBF )

12.42 USD +0.18 (+1.47%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 12.50 12.50 12.21 12.24 1,445 -0.09(-0.76%)
Jun 21, 2021 12.28 12.35 12.28 12.33 5,446 +0.33(+2.78%)
Jun 18, 2021 11.96 12.00 11.82 12.00 5,676 +0.11(+0.93%)
Jun 17, 2021 12.07 12.07 11.76 11.89 3,576 +0.02(+0.17%)
Jun 16, 2021 12.05 12.05 11.87 11.87 4,305 +0.32(+2.78%)
Jun 15, 2021 11.80 12.06 11.51 11.55 5,900 +0.01(+0.07%)
Jun 14, 2021 11.58 11.94 11.54 11.54 1,902 -0.19(-1.61%)
Jun 11, 2021 11.25 11.73 11.17 11.73 5,279 +0.55(+4.92%)
Jun 10, 2021 11.12 11.18 11.12 11.18 1,238 -0.05(-0.45%)
Jun 09, 2021 11.07 11.23 11.07 11.23 3,270 +0.26(+2.37%)
Jun 08, 2021 10.86 10.97 10.80 10.97 638 +0.20(+1.84%)
Jun 07, 2021 10.77 10.77 10.77 10.77 435 -0.04(-0.37%)
Jun 04, 2021 10.78 10.83 10.77 10.81 2,530 +0.03(+0.30%)
Jun 03, 2021 10.31 10.78 10.30 10.78 6,056 +0.40(+3.83%)
Jun 02, 2021 10.28 10.38 10.28 10.38 923 -0.02(-0.19%)
Jun 01, 2021 10.18 10.40 10.04 10.40 6,463 +0.37(+3.70%)
May 28, 2021 9.890 10.03 9.740 10.03 3,264 +0.06(+0.60%)
May 27, 2021 9.820 10.04 9.820 9.970 1,825 +0.16(+1.63%)
May 26, 2021 9.731 9.818 9.730 9.810 4,792 -0.03(-0.30%)
May 25, 2021 9.790 9.874 9.778 9.840 3,231 -0.49(-4.74%)
May 24, 2021 10.33 10.33 10.33 10.33 518 +0.37(+3.71%)
May 21, 2021 10.05 10.05 9.940 9.960 2,538 -0.15(-1.48%)
May 20, 2021 10.14 10.14 10.00 10.11 1,426 -0.08(-0.75%)
May 19, 2021 10.19 10.19 10.19 10.19 4,959 -0.26(-2.53%)
May 18, 2021 10.44 10.45 10.32 10.45 3,084 +0.14(+1.36%)
May 17, 2021 10.35 10.39 10.31 10.31 2,677 -0.13(-1.29%)
May 14, 2021 10.38 10.47 10.28 10.44 6,139 +0.38(+3.78%)
May 13, 2021 10.18 10.19 10.03 10.06 1,902 -0.10(-0.94%)
May 12, 2021 10.29 10.29 10.01 10.16 4,866 +0.11(+1.09%)
May 11, 2021 10.20 10.22 9.870 10.05 10,575 -0.35(-3.37%)
May 10, 2021 10.07 10.50 9.826 10.40 10,383 +0.20(+1.97%)
May 07, 2021 10.12 10.40 9.850 10.20 23,579 +0.62(+6.47%)
May 06, 2021 9.850 9.850 9.441 9.580 7,811 -0.28(-2.84%)
May 05, 2021 9.860 9.860 9.860 9.860 290 +0.11(+1.13%)
May 04, 2021 9.800 9.800 9.640 9.750 4,752 -0.09(-0.89%)
May 03, 2021 10.04 10.22 9.838 9.838 6,303 -0.18(-1.80%)
Apr 30, 2021 10.30 10.31 10.00 10.02 6,100 -0.28(-2.73%)
Apr 29, 2021 10.33 10.46 10.30 10.30 12,940 -0.26(-2.51%)
Apr 28, 2021 10.18 10.56 10.18 10.56 446 +0.25(+2.47%)
Apr 27, 2021 10.37 10.38 10.17 10.31 3,478 +0.10(+0.95%)
Apr 26, 2021 10.21 10.22 10.21 10.21 325 -0.07(-0.65%)
Apr 23, 2021 10.32 10.33 10.21 10.28 3,500 +0.10(+0.98%)
Apr 22, 2021 10.21 10.21 10.13 10.18 1,422 -0.16(-1.51%)
Apr 21, 2021 10.33 10.34 10.33 10.34 351 +0.01(+0.06%)
Apr 20, 2021 10.29 10.38 10.21 10.33 1,315 -0.14(-1.34%)
Apr 19, 2021 10.35 10.47 10.35 10.47 1,554 +0.06(+0.56%)
Apr 16, 2021 10.30 10.47 10.30 10.41 2,300 +0.21(+2.09%)
Apr 15, 2021 10.40 10.40 10.19 10.20 1,194 -0.38(-3.60%)
Apr 14, 2021 10.75 10.75 10.58 10.58 3,588 +0.07(+0.69%)
Apr 13, 2021 10.28 10.51 10.28 10.51 2,656 +0.29(+2.81%)
Apr 12, 2021 10.22 10.22 10.22 10.22 578 -0.14(-1.34%)
Apr 09, 2021 9.740 10.49 9.740 10.36 7,300 -0.03(-0.31%)
Apr 08, 2021 9.890 10.39 9.890 10.39 1,468 +0.64(+6.58%)
Apr 07, 2021 10.13 10.13 9.750 9.750 3,124 -0.30(-2.99%)
Apr 06, 2021 10.13 10.13 9.921 10.05 7,487 -0.09(-0.87%)
Apr 05, 2021 10.19 10.19 10.02 10.14 12,218 +0.04(+0.38%)
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.