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

Dorel Industries (OP: DIIBF )

5.263 UNCHANGED
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 (%)
May 29, 2020 3.510 3.624 3.500 3.585 23,400 +0.02(+0.56%)
May 28, 2020 3.804 3.820 3.480 3.565 15,423 -0.19(-4.94%)
May 27, 2020 3.770 3.775 3.381 3.750 60,415 +0.03(+0.81%)
May 26, 2020 3.700 3.775 3.560 3.720 50,596 +0.22(+6.29%)
May 22, 2020 4.031 4.040 3.375 3.500 98,300 -0.56(-13.79%)
May 21, 2020 3.500 4.120 3.400 4.060 139,574 +0.76(+23.03%)
May 20, 2020 2.901 3.320 2.530 3.300 242,373 +0.52(+18.57%)
May 19, 2020 2.220 2.796 2.180 2.783 220,405 +0.61(+28.25%)
May 18, 2020 2.180 2.200 2.100 2.170 41,642 +0.08(+3.83%)
May 15, 2020 2.142 2.145 2.057 2.090 27,700 -0.01(-0.48%)
May 14, 2020 2.000 2.110 1.750 2.100 46,118 +0.20(+10.59%)
May 13, 2020 2.150 2.150 1.780 1.899 36,311 -0.28(-12.89%)
May 12, 2020 2.313 2.320 2.169 2.180 33,338 -0.06(-2.54%)
May 11, 2020 2.340 2.340 2.159 2.237 87,417 -0.05(-2.32%)
May 08, 2020 2.137 2.335 1.970 2.290 186,800 +0.11(+5.05%)
May 07, 2020 2.070 2.197 1.964 2.180 107,806 +0.33(+17.91%)
May 06, 2020 1.930 1.960 1.810 1.849 49,313 -0.10(-4.96%)
May 05, 2020 1.881 2.060 1.851 1.945 43,509 +0.22(+12.45%)
May 04, 2020 1.850 1.850 1.685 1.730 78,662 -0.08(-4.42%)
May 01, 2020 1.858 1.898 1.760 1.810 37,100 -0.22(-10.63%)
Apr 30, 2020 2.300 2.342 1.900 2.025 88,098 -0.27(-11.94%)
Apr 29, 2020 2.150 2.330 2.115 2.300 50,876 +0.32(+15.97%)
Apr 28, 2020 1.900 2.036 1.872 1.983 45,593 +0.22(+12.69%)
Apr 27, 2020 1.670 1.770 1.591 1.760 102,154 +0.15(+9.32%)
Apr 24, 2020 1.560 1.610 1.500 1.610 46,200 +0.11(+7.51%)
Apr 23, 2020 1.450 1.551 1.450 1.498 17,665 +0.10(+6.90%)
Apr 22, 2020 1.350 1.570 1.280 1.401 57,139 -0.01(-0.64%)
Apr 21, 2020 1.442 1.473 1.410 1.410 16,213 -0.08(-5.37%)
Apr 20, 2020 1.680 1.680 1.480 1.490 50,228 -0.16(-9.69%)
Apr 17, 2020 1.720 1.724 1.557 1.650 7,300 +0.07(+4.75%)
Apr 16, 2020 1.758 1.800 1.568 1.575 19,583 -0.14(-8.36%)
Apr 15, 2020 1.667 1.721 1.615 1.719 15,168 -0.04(-2.35%)
Apr 14, 2020 1.850 1.900 1.760 1.760 1,224 -0.02(-1.12%)
Apr 13, 2020 1.930 1.930 1.680 1.780 14,555 -0.15(-7.77%)
Apr 09, 2020 2.420 2.420 1.910 1.930 38,800 -0.27(-12.27%)
Apr 08, 2020 1.930 2.435 1.900 2.200 22,290 +0.62(+38.94%)
Apr 07, 2020 1.222 1.710 1.222 1.583 17,840 +0.52(+49.24%)
Apr 06, 2020 1.000 1.068 0.9700 1.061 27,504 +0.08(+8.22%)
Apr 03, 2020 1.000 1.000 0.9700 0.9804 10,500 +0.02(+2.23%)
Apr 02, 2020 0.9900 1.020 0.9566 0.9590 18,060 -0.02(-2.28%)
Apr 01, 2020 0.9981 1.030 0.9743 0.9814 16,442 -0.09(-8.28%)
Mar 31, 2020 1.058 1.080 1.020 1.070 13,501 +0.01(+0.64%)
Mar 30, 2020 1.050 1.090 1.000 1.063 21,755 +0.03(+3.22%)
Mar 27, 2020 1.132 1.132 1.028 1.030 39,500 -0.12(-10.43%)
Mar 26, 2020 1.250 1.250 1.118 1.150 26,253 -0.03(-2.54%)
Mar 25, 2020 1.150 1.230 1.120 1.180 9,200 +0.17(+16.59%)
Mar 24, 2020 1.069 1.107 1.012 1.012 23,596 +0.09(+10.25%)
Mar 23, 2020 1.030 1.098 0.9180 0.9180 61,481 -0.17(-15.78%)
Mar 20, 2020 1.100 1.100 1.045 1.090 7,200 +0.12(+12.59%)
Mar 19, 2020 0.9525 1.000 0.9435 0.9681 6,763 -0.07(-6.90%)
Mar 18, 2020 1.330 1.330 0.8837 1.040 30,661 -0.16(-13.34%)
Mar 17, 2020 1.250 1.280 1.200 1.200 21,319 -0.13(-9.90%)
Mar 16, 2020 1.390 1.510 1.332 1.332 31,502 -0.10(-6.87%)
Mar 13, 2020 1.700 1.700 1.320 1.430 122,200 +0.02(+1.42%)
Mar 12, 2020 1.700 2.150 1.372 1.410 254,729 -0.48(-25.40%)
Mar 11, 2020 1.984 2.030 1.855 1.890 6,775 -0.08(-4.06%)
Mar 10, 2020 2.130 2.133 1.970 1.970 60,734 -0.25(-11.26%)
Mar 09, 2020 2.220 2.220 2.220 2.220 307 -0.04(-1.89%)
Mar 06, 2020 2.350 2.350 2.263 2.263 7,500 -0.12(-4.92%)
Mar 05, 2020 2.440 2.440 2.354 2.380 8,397 -0.11(-4.42%)
Mar 04, 2020 2.619 2.619 2.461 2.490 52,092 -0.11(-4.23%)
Mar 03, 2020 2.827 2.827 2.570 2.600 8,322 -0.17(-6.14%)
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.