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

Dorel Industries (OP: DIIBF )

5.090 -0.106 (-2.05%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 17.54 18.09 17.23 18.01 38,892 -0.27(-1.48%)
Oct 28, 2021 18.24 18.35 18.16 18.28 14,757 +0.24(+1.33%)
Oct 27, 2021 18.60 18.60 17.97 18.04 32,166 -0.66(-3.53%)
Oct 26, 2021 19.06 18.67 18.70 21,022 -0.47(-2.45%)
Oct 25, 2021 19.23 19.58 19.05 19.17 87,250 +0.01(+0.03%)
Oct 22, 2021 18.53 19.76 18.53 19.16 27,937 -0.20(-1.01%)
Oct 21, 2021 18.71 19.46 18.71 19.36 42,731 +0.36(+1.89%)
Oct 20, 2021 18.28 19.55 18.28 19.00 95,644 +0.24(+1.28%)
Oct 19, 2021 19.00 19.00 18.51 18.76 83,888 -0.26(-1.37%)
Oct 18, 2021 19.24 20.21 18.62 19.02 118,159 -0.01(-0.05%)
Oct 15, 2021 18.45 19.12 18.45 19.03 155,708 +0.24(+1.28%)
Oct 14, 2021 17.63 19.06 16.77 18.79 247,483 +1.92(+11.39%)
Oct 13, 2021 16.65 16.90 16.10 16.87 57,609 -0.03(-0.19%)
Oct 12, 2021 15.22 18.34 15.21 16.90 347,141 +2.00(+13.42%)
Oct 11, 2021 9.100 15.49 8.805 14.90 220,193 +6.55(+78.44%)
Oct 08, 2021 8.700 8.750 8.310 8.350 13,108 -0.04(-0.48%)
Oct 07, 2021 8.390 8.390 8.390 8.390 100 +0.02(+0.24%)
Oct 06, 2021 8.500 8.500 8.234 8.370 8,899 -0.13(-1.53%)
Oct 05, 2021 8.580 8.669 8.500 8.500 7,018 -0.14(-1.67%)
Oct 04, 2021 8.641 8.644 8.610 8.644 2,353 -0.15(-1.66%)
Oct 01, 2021 8.620 8.790 8.620 8.790 1,703 +0.12(+1.39%)
Sep 30, 2021 8.810 8.842 8.660 8.670 5,967 +0.07(+0.81%)
Sep 29, 2021 8.600 8.600 8.600 8.600 2,511 -0.08(-0.92%)
Sep 28, 2021 8.750 8.760 8.680 8.680 8,843 -0.40(-4.41%)
Sep 24, 2021 9.080 9.080 9.080 143 -0.08(-0.87%)
Sep 23, 2021 9.160 9.160 9.160 9.160 1,145 +0.15(+1.67%)
Sep 22, 2021 8.940 9.010 8.940 9.010 1,949 +0.26(+2.97%)
Sep 21, 2021 8.750 8.750 8.750 8.750 367 -0.03(-0.39%)
Sep 20, 2021 8.830 8.870 8.784 8.784 1,378 -0.24(-2.62%)
Sep 17, 2021 9.130 9.130 9.000 9.020 1,853 -0.21(-2.22%)
Sep 16, 2021 9.220 9.225 9.186 9.225 3,547 +0.05(+0.59%)
Sep 15, 2021 9.110 9.171 9.080 9.171 3,374 +0.08(+0.89%)
Sep 14, 2021 9.090 9.090 9.089 9.089 477 -0.40(-4.21%)
Sep 08, 2021 9.489 9.489 9.489 16 -0.26(-2.68%)
Sep 07, 2021 9.750 9.750 9.750 9.750 650 +0.00(+0.00%)
Sep 03, 2021 9.622 9.760 9.622 9.750 3,434 -0.06(-0.61%)
Sep 02, 2021 9.810 9.810 9.810 9.810 3,001 +0.13(+1.34%)
Sep 01, 2021 9.620 9.680 9.620 9.680 1,470 -0.03(-0.31%)
Aug 31, 2021 10.00 10.00 9.655 9.710 4,015 +0.06(+0.62%)
Aug 30, 2021 9.110 9.768 9.110 9.650 3,813 +0.07(+0.76%)
Aug 27, 2021 9.590 9.590 9.578 9.578 3,338 +0.26(+2.76%)
Aug 26, 2021 9.250 9.360 9.250 9.320 6,253 -0.32(-3.29%)
Aug 25, 2021 9.650 9.650 9.630 9.637 2,981 +0.05(+0.50%)
Aug 24, 2021 9.660 9.660 9.589 9.589 1,371 +0.25(+2.66%)
Aug 23, 2021 9.309 9.340 9.300 9.340 10,309 +0.11(+1.22%)
Aug 20, 2021 9.190 9.227 9.068 9.227 5,459 +0.02(+0.19%)
Aug 19, 2021 9.210 9.210 9.210 9.210 1,108 -0.29(-3.03%)
Aug 18, 2021 9.520 9.540 9.498 9.498 1,642 -0.21(-2.18%)
Aug 17, 2021 9.710 9.710 9.710 9.710 1,440 -0.11(-1.07%)
Aug 16, 2021 9.750 9.850 9.681 9.815 19,212 -0.16(-1.65%)
Aug 13, 2021 10.00 10.01 9.979 9.979 1,453 -0.26(-2.58%)
Aug 11, 2021 10.24 10.24 10.24 35 -0.13(-1.21%)
Aug 10, 2021 10.28 10.37 10.28 10.37 1,400 -0.28(-2.63%)
Aug 09, 2021 10.73 10.82 10.59 10.65 13,468 -0.08(-0.75%)
Aug 06, 2021 10.83 10.83 10.44 10.73 5,711 +0.07(+0.66%)
Aug 05, 2021 10.66 10.66 10.64 10.66 5,586 -0.22(-2.02%)
Aug 04, 2021 10.98 10.98 10.88 10.88 2,712 -0.10(-0.91%)
Aug 03, 2021 10.90 10.98 10.86 10.98 8,997 -0.42(-3.68%)
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.