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 (%)
May 31, 2024 5.230 5.250 5.230 5.240 1,520 +0.11(+2.14%)
May 30, 2024 5.000 5.310 5.000 5.130 8,024 +0.23(+4.69%)
May 29, 2024 4.966 4.966 4.900 4.900 773 +0.02(+0.41%)
May 28, 2024 4.876 4.890 4.830 4.880 26,534 -0.03(-0.56%)
May 24, 2024 4.907 4.907 4.907 4.907 863 +0.15(+3.09%)
May 23, 2024 4.713 4.785 4.670 4.760 2,631 +0.20(+4.39%)
May 21, 2024 4.560 1,796 -0.24(-5.00%)
May 20, 2024 4.570 4.800 4.570 4.800 1,351 +0.20(+4.45%)
May 17, 2024 4.596 4.596 4.596 4.596 425 +0.01(+0.22%)
May 16, 2024 4.595 4.595 4.585 4.585 1,191 -0.03(-0.75%)
May 14, 2024 4.620 1,249 +0.08(+1.76%)
May 13, 2024 4.495 4.540 4.450 4.540 2,217 +0.33(+7.84%)
May 10, 2024 4.320 4.320 4.210 4.210 4,111 -0.10(-2.43%)
May 09, 2024 4.286 4.345 4.272 4.315 1,809 -0.02(-0.42%)
May 08, 2024 4.333 4.333 4.333 4.333 1,354 -0.08(-1.83%)
May 07, 2024 4.414 4.414 4.414 4.414 1,328 +0.08(+1.94%)
May 06, 2024 4.330 4.330 4.330 4.330 1,270 -0.11(-2.43%)
May 03, 2024 4.438 4.438 4.438 4.438 2,672 +0.09(+2.09%)
May 02, 2024 4.410 4.450 4.300 4.347 7,936 +0.03(+0.64%)
May 01, 2024 4.556 4.556 4.260 4.319 6,036 -0.15(-3.44%)
Apr 30, 2024 4.473 4.473 4.473 4.473 1,023 +0.10(+2.27%)
Apr 29, 2024 4.480 4.480 4.374 4.374 2,333 -0.01(-0.21%)
Apr 26, 2024 4.400 4.400 4.140 4.383 31,010 -0.18(-3.88%)
Apr 25, 2024 4.575 4.575 4.560 4.560 657 +0.14(+3.24%)
Apr 24, 2024 4.583 4.621 4.417 4.417 1,527 -0.19(-4.11%)
Apr 23, 2024 4.600 4.650 4.600 4.606 3,722 +0.05(+1.01%)
Apr 22, 2024 4.597 4.597 4.560 4.560 736 +0.01(+0.22%)
Apr 19, 2024 4.550 4.560 4.550 4.550 6,832 +0.14(+3.06%)
Apr 18, 2024 4.427 4.440 4.410 4.415 1,124 +0.10(+2.43%)
Apr 17, 2024 4.435 4.435 4.310 4.310 1,442 -0.39(-8.39%)
Apr 15, 2024 4.705 1,214 +0.05(+1.18%)
Apr 12, 2024 4.633 4.650 4.550 4.650 4,449 -0.08(-1.73%)
Apr 10, 2024 4.732 1,312 -0.06(-1.33%)
Apr 09, 2024 4.873 4.874 4.796 4.796 3,687 -0.05(-1.11%)
Apr 08, 2024 4.768 4.867 4.768 4.850 1,785 +0.18(+3.89%)
Apr 05, 2024 4.883 4.926 4.668 4.668 1,524 -0.15(-3.14%)
Apr 04, 2024 4.790 4.850 4.790 4.820 3,848 +0.04(+0.84%)
Apr 03, 2024 4.713 4.910 4.670 4.780 7,882 -0.02(-0.42%)
Apr 02, 2024 4.980 4.980 4.800 4.800 2,019 -0.18(-3.61%)
Apr 01, 2024 5.079 5.079 4.980 4.980 50,910 -0.14(-2.73%)
Mar 28, 2024 5.070 5.120 5.038 5.120 2,377 +0.10(+2.07%)
Mar 27, 2024 4.885 5.016 4.885 5.016 2,909 +0.02(+0.30%)
Mar 26, 2024 5.090 5.090 5.001 5.001 2,358 -0.04(-0.77%)
Mar 25, 2024 4.900 5.050 4.852 5.040 5,313 +0.11(+2.23%)
Mar 22, 2024 5.073 5.073 4.930 4.930 706 -0.10(-1.99%)
Mar 21, 2024 5.030 5.030 5.030 5.030 1,089 +0.01(+0.20%)
Mar 20, 2024 4.825 5.020 4.825 5.020 2,450 +0.15(+3.12%)
Mar 19, 2024 4.580 4.868 4.580 4.868 5,020 +0.29(+6.29%)
Mar 18, 2024 4.559 4.580 4.559 4.580 561 +0.20(+4.62%)
Mar 15, 2024 4.336 4.380 4.336 4.378 10,475 +0.08(+1.81%)
Mar 14, 2024 4.278 4.340 4.278 4.300 9,214 +0.09(+2.04%)
Mar 13, 2024 4.077 4.214 4.077 4.214 953 -0.08(-1.78%)
Mar 12, 2024 4.380 4.380 4.290 4.290 9,314 -0.08(-1.83%)
Mar 11, 2024 4.598 4.598 4.370 4.370 1,389 -0.35(-7.46%)
Mar 08, 2024 4.723 4.723 4.723 4.723 211 -0.04(-0.79%)
Mar 07, 2024 4.760 4.760 4.760 4.760 2,394 +0.12(+2.50%)
Mar 06, 2024 4.616 4.666 4.610 4.644 2,547 +0.00(+0.09%)
Mar 05, 2024 4.633 4.640 4.619 4.640 4,889 +0.02(+0.39%)
Mar 04, 2024 4.638 4.638 4.622 4.622 1,269 +0.15(+3.27%)
Mar 01, 2024 4.494 4.494 4.476 4.476 2,220 +0.08(+1.72%)
Feb 29, 2024 4.520 4.520 4.400 4.400 19,232 +0.35(+8.64%)
Feb 28, 2024 4.050 4.050 4.050 4.050 3,818 +0.05(+1.25%)
Feb 27, 2024 4.057 4.064 4.000 4.000 3,550 -0.05(-1.23%)
Feb 26, 2024 3.960 4.050 3.960 4.050 12,661 -0.04(-0.98%)
Feb 23, 2024 4.040 4.090 4.006 4.090 5,021 +0.00(+0.00%)
Feb 22, 2024 4.066 4.090 4.066 4.090 2,776 +0.03(+0.75%)
Feb 21, 2024 4.060 4.060 4.060 4.060 494 +0.02(+0.45%)
Feb 20, 2024 4.106 4.123 4.042 4.042 2,493 +0.04(+1.04%)
Feb 16, 2024 4.056 4.056 4.000 4.000 1,387 -0.19(-4.53%)
Feb 15, 2024 4.190 4.190 4.190 4.190 2,492 -0.15(-3.50%)
Feb 14, 2024 4.230 4.344 4.230 4.342 2,361 -0.48(-9.92%)
Feb 12, 2024 4.820 2,861 -0.02(-0.41%)
Feb 09, 2024 4.850 4.860 4.840 4.840 7,834 +0.02(+0.41%)
Feb 08, 2024 4.820 4.823 4.820 4.820 5,610 -0.00(-0.02%)
Feb 07, 2024 4.855 4.897 4.810 4.821 1,633 +0.02(+0.44%)
Feb 06, 2024 4.840 4.890 4.800 4.800 3,882 -0.03(-0.54%)
Feb 05, 2024 4.840 4.840 4.813 4.826 4,608 +0.04(+0.75%)
Feb 02, 2024 4.670 4.790 4.670 4.790 2,453 -0.07(-1.54%)
Feb 01, 2024 4.865 4.865 4.865 4.865 751 -0.11(-2.11%)
Jan 31, 2024 4.970 4.970 4.970 4.970 790 +0.04(+0.85%)
Jan 30, 2024 4.950 4.960 4.928 4.928 983 -0.02(-0.44%)
Jan 29, 2024 4.950 5.072 4.950 4.950 5,900 +0.15(+3.13%)
Jan 26, 2024 4.840 4.840 4.800 4.800 31,704 -0.23(-4.61%)
Jan 25, 2024 5.075 5.075 5.032 5.032 1,883 -0.13(-2.59%)
Jan 24, 2024 5.203 5.203 5.162 5.166 1,239 +0.01(+0.11%)
Jan 23, 2024 5.093 5.230 5.093 5.160 2,108 -0.08(-1.49%)
Jan 22, 2024 5.190 5.254 5.190 5.238 3,326 -0.10(-1.84%)
Jan 19, 2024 5.200 5.350 5.180 5.336 4,929 +0.20(+3.99%)
Jan 18, 2024 5.335 5.340 5.130 5.131 5,261 -0.25(-4.63%)
Jan 17, 2024 5.320 5.380 5.304 5.380 24,482 +0.05(+1.03%)
Jan 16, 2024 5.252 5.325 5.252 5.325 10,461 +0.07(+1.24%)
Jan 12, 2024 5.260 5.260 5.260 5.260 13,639 -0.00(-0.05%)
Jan 11, 2024 5.263 5.330 5.245 5.263 13,394 +0.08(+1.53%)
Jan 10, 2024 5.184 5.320 5.183 5.183 6,870 +0.07(+1.28%)
Jan 09, 2024 4.945 5.150 4.945 5.118 3,446 +0.16(+3.31%)
Jan 08, 2024 4.940 4.954 4.940 4.954 3,173 +0.01(+0.28%)
Jan 05, 2024 4.964 4.964 4.940 4.940 5,564 +0.14(+2.92%)
Jan 04, 2024 4.796 4.843 4.771 4.800 22,595 -0.01(-0.26%)
Jan 03, 2024 4.848 4.848 4.797 4.812 4,105 -0.03(-0.65%)
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.