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

Dorel Industries (OP: DIIBF )

5.240 +0.110 (+2.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 31, 2022 3.872 3.954 3.872 3.954 482 +0.11(+2.96%)
Oct 27, 2022 3.840 0 -0.09(-2.29%)
Oct 26, 2022 3.980 4.000 3.930 3.930 1,320 +0.05(+1.29%)
Oct 25, 2022 3.880 3.880 3.880 3.880 190 +0.16(+4.30%)
Oct 24, 2022 3.720 0 -0.13(-3.46%)
Oct 21, 2022 3.853 3.853 3.795 3.853 632 -0.03(-0.78%)
Oct 20, 2022 3.920 3.920 3.884 3.884 2,287 +0.11(+3.01%)
Oct 19, 2022 3.690 3.790 3.650 3.770 3,343 +0.02(+0.53%)
Oct 18, 2022 3.740 3.750 3.740 3.750 5,956 -0.05(-1.23%)
Oct 17, 2022 3.797 3.797 3.797 3.797 1,206 +0.10(+2.78%)
Oct 14, 2022 3.655 3.695 3.655 3.694 1,697 -0.07(-1.76%)
Oct 13, 2022 3.750 3.760 3.613 3.760 2,011 +0.13(+3.58%)
Oct 12, 2022 3.640 3.640 3.630 3.630 625 -0.03(-0.76%)
Oct 11, 2022 3.630 3.658 3.630 3.658 2,630 +0.01(+0.21%)
Oct 07, 2022 3.650 20 -0.02(-0.42%)
Oct 06, 2022 3.665 3.665 3.665 3.665 304 +0.05(+1.25%)
Oct 05, 2022 3.660 3.660 3.620 3.620 1,525 +0.02(+0.56%)
Oct 04, 2022 3.580 3.600 3.502 3.600 11,800 +0.20(+5.88%)
Oct 03, 2022 3.390 3.400 3.340 3.400 25,082 -0.08(-2.32%)
Sep 30, 2022 3.488 3.490 3.481 3.481 1,058 -0.42(-10.75%)
Sep 29, 2022 4.110 4.110 3.900 3.900 10,422 -0.35(-8.24%)
Sep 28, 2022 4.250 4.250 4.250 4.250 5,135 -0.06(-1.39%)
Sep 26, 2022 4.310 4,742 -0.19(-4.22%)
Sep 23, 2022 4.607 4.595 4.420 4.500 3,409 -0.25(-5.19%)
Sep 22, 2022 4.700 4.746 4.700 4.746 1,598 +0.09(+1.85%)
Sep 21, 2022 4.570 4.810 4.570 4.660 3,117 +0.20(+4.48%)
Sep 20, 2022 4.520 4.520 4.460 4.460 5,982 -0.24(-5.12%)
Sep 19, 2022 4.700 4.700 4.700 4.700 300 -0.12(-2.48%)
Sep 16, 2022 4.900 4.900 4.810 4.820 6,394 -0.10(-2.11%)
Sep 15, 2022 4.950 4.950 4.924 4.924 2,067 +0.06(+1.32%)
Sep 14, 2022 4.910 4.910 4.860 4.860 927 -0.11(-2.21%)
Sep 13, 2022 4.930 4.970 4.930 4.970 413 -0.15(-2.93%)
Sep 09, 2022 5.120 0 +0.15(+3.02%)
Sep 08, 2022 4.998 4.998 4.970 4.970 501 -0.04(-0.70%)
Sep 07, 2022 4.950 5.005 4.940 5.005 1,273 -0.10(-1.96%)
Sep 06, 2022 5.105 5.105 5.105 5.105 277 -0.03(-0.50%)
Sep 02, 2022 5.130 5.130 5.065 5.130 615 -0.04(-0.76%)
Sep 01, 2022 5.030 5.170 5.000 5.170 1,965 +0.06(+1.10%)
Aug 31, 2022 5.100 5.147 5.092 5.114 23,954 -0.05(-0.89%)
Aug 30, 2022 5.170 5.170 5.120 5.160 3,928 -0.02(-0.31%)
Aug 26, 2022 5.176 55 -0.16(-3.00%)
Aug 25, 2022 5.344 5.344 5.336 5.336 1,816 -0.04(-0.82%)
Aug 24, 2022 5.380 5.380 5.380 5.380 157 +0.02(+0.47%)
Aug 23, 2022 5.355 5.360 5.320 5.355 3,404 +0.10(+1.91%)
Aug 22, 2022 5.260 5.290 5.240 5.254 3,213 -0.16(-2.88%)
Aug 19, 2022 5.410 5.410 5.410 5.410 1,083 +0.02(+0.30%)
Aug 17, 2022 5.394 59 -0.19(-3.34%)
Aug 16, 2022 5.450 5.605 5.420 5.580 19,732 +0.18(+3.34%)
Aug 15, 2022 5.214 5.434 5.214 5.400 1,698 +0.30(+5.94%)
Aug 12, 2022 5.308 5.308 5.097 5.097 842 -0.13(-2.54%)
Aug 11, 2022 5.050 5.230 5.047 5.230 7,207 +0.21(+4.18%)
Aug 10, 2022 4.980 5.020 4.970 5.020 14,847 +0.09(+1.83%)
Aug 09, 2022 4.890 4.930 4.750 4.930 2,230 -0.34(-6.51%)
Aug 08, 2022 5.340 5.360 5.273 5.273 2,701 +0.07(+1.41%)
Aug 05, 2022 5.200 5.200 5.200 5.200 1,003 -0.00(-0.04%)
Aug 03, 2022 5.202 8 -0.21(-3.84%)
Aug 02, 2022 5.410 5.410 5.410 5.410 115 -0.03(-0.55%)
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.