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

Dorel Industries (OP: DIIBF )

5.263 +0.013 (+0.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 6, 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 (%)
Mar 31, 2022 7.670 7.779 7.670 7.715 1,855 -0.04(-0.57%)
Mar 30, 2022 7.756 7.759 7.756 7.759 607 -0.20(-2.53%)
Mar 29, 2022 7.910 8.020 7.910 7.960 2,622 +0.16(+2.05%)
Mar 28, 2022 7.880 7.915 7.800 7.800 605 -0.03(-0.38%)
Mar 25, 2022 7.870 7.870 7.800 7.830 8,330 -0.08(-1.01%)
Mar 24, 2022 7.760 7.910 7.760 7.910 12,501 +0.05(+0.64%)
Mar 23, 2022 7.854 7.860 7.820 7.860 1,195 +0.01(+0.13%)
Mar 22, 2022 7.790 7.900 7.790 7.850 6,422 -0.01(-0.06%)
Mar 21, 2022 7.970 7.970 7.840 7.855 9,372 -0.10(-1.32%)
Mar 18, 2022 7.490 7.960 7.490 7.960 1,683 +0.01(+0.13%)
Mar 17, 2022 7.940 7.970 7.690 7.950 5,546 +0.31(+4.06%)
Mar 16, 2022 7.500 7.650 7.397 7.640 7,301 +0.05(+0.66%)
Mar 15, 2022 7.720 7.800 7.490 7.590 5,508 -0.06(-0.78%)
Mar 14, 2022 7.150 7.700 7.150 7.650 19,469 -0.13(-1.67%)
Mar 11, 2022 8.452 8.530 7.761 7.780 15,976 -1.36(-14.91%)
Mar 10, 2022 9.110 9.143 9.110 9.143 1,769 -0.02(-0.21%)
Mar 09, 2022 8.900 9.240 8.900 9.162 30,440 +0.26(+2.98%)
Mar 08, 2022 8.805 8.897 8.480 8.897 5,256 +0.31(+3.58%)
Mar 07, 2022 8.795 8.795 8.504 8.590 6,332 -0.21(-2.33%)
Mar 04, 2022 8.810 8.810 8.700 8.795 4,436 -0.18(-2.04%)
Mar 03, 2022 8.968 8.978 8.968 8.978 484 -0.12(-1.30%)
Mar 02, 2022 9.005 9.096 8.955 9.096 7,637 +0.17(+1.92%)
Mar 01, 2022 9.074 9.074 8.900 8.925 5,513 -0.17(-1.92%)
Feb 28, 2022 9.145 9.150 9.080 9.100 7,882 -0.26(-2.74%)
Feb 25, 2022 9.079 9.360 9.032 9.356 3,747 +0.16(+1.70%)
Feb 24, 2022 8.894 9.200 8.230 9.200 2,980 +0.04(+0.46%)
Feb 23, 2022 9.230 9.250 9.150 9.158 2,940 -0.22(-2.37%)
Feb 22, 2022 9.350 9.450 9.350 9.380 10,114 -0.13(-1.37%)
Feb 18, 2022 9.510 0 -0.29(-2.96%)
Feb 17, 2022 9.750 9.800 9.630 9.800 10,146 -0.06(-0.66%)
Feb 16, 2022 9.990 9.990 9.830 9.865 8,734 -0.13(-1.31%)
Feb 15, 2022 9.990 10.00 9.990 9.996 1,405 +0.17(+1.69%)
Feb 14, 2022 10.00 10.00 9.800 9.830 9,365 -0.22(-2.19%)
Feb 11, 2022 10.00 10.23 10.00 10.05 4,755 -0.11(-1.08%)
Feb 10, 2022 9.650 10.25 9.650 10.16 12,611 -0.04(-0.44%)
Feb 09, 2022 10.25 10.43 10.19 10.21 34,833 -0.18(-1.69%)
Feb 08, 2022 9.830 10.50 9.830 10.38 16,613 -0.04(-0.38%)
Feb 07, 2022 10.45 10.49 10.38 10.42 30,663 +0.06(+0.58%)
Feb 04, 2022 10.01 10.50 9.991 10.36 20,980 +0.21(+2.07%)
Feb 03, 2022 9.503 10.26 10.15 23,734 +0.38(+3.89%)
Feb 02, 2022 9.060 9.800 6.000 9.770 157,687 -11.16(-53.32%)
Feb 01, 2022 19.88 21.18 19.63 20.93 39,944 +1.24(+6.30%)
Jan 31, 2022 19.08 20.00 19.08 19.69 12,065 +0.59(+3.09%)
Jan 28, 2022 18.89 19.11 18.78 19.10 9,054 -0.07(-0.37%)
Jan 27, 2022 19.67 19.67 18.61 19.17 19,549 -0.32(-1.64%)
Jan 26, 2022 19.58 19.58 19.49 19.49 1,063 +0.06(+0.31%)
Jan 25, 2022 19.76 19.76 19.05 19.43 2,980 -0.17(-0.87%)
Jan 24, 2022 18.53 19.62 18.16 19.60 12,526 -0.19(-0.96%)
Jan 21, 2022 20.38 20.38 19.55 19.79 26,232 -0.88(-4.26%)
Jan 20, 2022 20.56 20.77 20.56 20.67 4,415 -0.10(-0.48%)
Jan 19, 2022 20.86 21.06 20.55 20.77 30,399 -0.70(-3.26%)
Jan 18, 2022 20.42 21.71 20.42 21.47 26,200 -0.37(-1.69%)
Jan 14, 2022 21.84 0 -0.47(-2.11%)
Jan 13, 2022 21.68 23.23 21.65 22.31 69,948 +0.74(+3.43%)
Jan 12, 2022 21.05 21.59 20.89 21.57 241,014 +0.74(+3.55%)
Jan 11, 2022 21.62 21.62 20.27 20.83 42,596 +0.57(+2.81%)
Jan 10, 2022 20.99 20.99 19.93 20.26 466,989 +0.20(+1.00%)
Jan 07, 2022 20.65 20.65 19.80 20.06 32,418 +0.42(+2.14%)
Jan 06, 2022 18.95 19.74 18.95 19.64 29,792 +0.75(+3.97%)
Jan 05, 2022 20.25 20.36 18.68 18.89 51,675 +0.07(+0.37%)
Jan 04, 2022 17.10 19.21 17.10 18.82 185,782 +2.82(+17.62%)
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.