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 (%)
Jul 31, 2019 7.070 7.070 7.050 7.050 2,644 -0.01(-0.20%)
Jul 30, 2019 7.070 7.070 7.064 7.064 704 -0.14(-1.89%)
Jul 29, 2019 7.200 7.200 7.200 7.200 1,488 +0.07(+0.92%)
Jul 26, 2019 7.063 7.134 7.063 7.134 3,000 +0.04(+0.53%)
Jul 25, 2019 7.046 7.110 7.016 7.096 4,651 +0.01(+0.09%)
Jul 24, 2019 7.010 7.190 7.010 7.090 4,547 -0.16(-2.27%)
Jul 23, 2019 7.140 7.310 7.140 7.255 3,825 -0.07(-0.89%)
Jul 22, 2019 7.560 7.560 7.251 7.320 5,388 -0.33(-4.28%)
Jul 19, 2019 7.577 7.650 7.577 7.648 1,700 +0.08(+0.99%)
Jul 18, 2019 7.572 7.572 7.572 7.572 350 +0.03(+0.39%)
Jul 17, 2019 7.530 7.550 7.530 7.543 663 +0.14(+1.85%)
Jul 16, 2019 7.407 7.407 7.407 7.407 783 +0.00(+0.04%)
Jul 15, 2019 7.552 7.552 7.404 7.404 3,493 -0.23(-3.07%)
Jul 12, 2019 7.638 7.740 7.638 7.638 5,800 +0.04(+0.49%)
Jul 11, 2019 7.590 7.623 7.590 7.601 3,372 -0.19(-2.49%)
Jul 10, 2019 7.740 7.794 7.740 7.794 1,602 -0.56(-6.74%)
Jul 09, 2019 8.358 8.358 8.358 139 +0.00(+0.00%)
Jul 08, 2019 8.428 8.428 8.358 8.358 501 -0.10(-1.19%)
Jul 05, 2019 8.459 8.459 8.459 213 +0.00(+0.00%)
Jul 03, 2019 8.400 8.459 8.400 8.459 300 +0.24(+2.92%)
Jul 02, 2019 8.138 8.298 8.110 8.219 7,761 +0.14(+1.72%)
Jul 01, 2019 8.080 8.080 8.080 8.080 3,645 -0.01(-0.12%)
Jun 28, 2019 8.270 8.270 8.090 8.090 6,500 +0.15(+1.93%)
Jun 26, 2019 7.936 7.936 7.936 0 +0.20(+2.63%)
Jun 25, 2019 7.850 7.850 7.721 7.733 881 -0.11(-1.37%)
Jun 24, 2019 7.840 7.840 7.840 7.840 200 -0.10(-1.23%)
Jun 21, 2019 7.920 7.949 7.900 7.938 5,900 -0.18(-2.24%)
Jun 20, 2019 8.120 8.120 8.120 25 +0.00(+0.00%)
Jun 19, 2019 8.042 8.120 8.042 8.120 4,273 +0.04(+0.46%)
Jun 18, 2019 8.118 8.180 8.078 8.083 4,251 +0.03(+0.34%)
Jun 17, 2019 8.055 8.055 8.055 100 +0.00(+0.00%)
Jun 14, 2019 7.972 8.110 7.942 8.055 1,000 +0.13(+1.70%)
Jun 13, 2019 7.920 7.920 7.920 144 +0.00(+0.00%)
Jun 12, 2019 7.805 7.920 7.805 7.920 3,059 -0.43(-5.15%)
Jun 11, 2019 8.308 8.350 8.308 8.350 338 +0.01(+0.12%)
Jun 10, 2019 8.340 8.340 8.340 8.340 199 -0.06(-0.71%)
Jun 07, 2019 8.330 8.410 8.330 8.400 4,300 +0.11(+1.33%)
Jun 06, 2019 8.290 8.290 8.290 8.290 2,025 -0.07(-0.84%)
Jun 05, 2019 8.300 8.360 8.260 8.360 2,844 +0.08(+0.97%)
Jun 04, 2019 8.288 8.296 8.280 8.280 1,847 +0.05(+0.61%)
Jun 03, 2019 8.230 8.230 8.230 8.230 203 +0.22(+2.76%)
May 31, 2019 8.026 8.026 8.009 8.009 2,100 -0.19(-2.27%)
May 30, 2019 8.195 8.195 8.195 1 +0.00(+0.00%)
May 29, 2019 8.195 8.195 8.195 20 +0.00(+0.00%)
May 28, 2019 8.195 8.195 8.195 26 +0.00(+0.00%)
May 23, 2019 8.195 8.195 8.195 0 -0.06(-0.77%)
May 22, 2019 8.291 8.291 8.258 8.258 1,064 +0.02(+0.28%)
May 21, 2019 8.298 8.298 8.235 8.235 510 -0.15(-1.84%)
May 17, 2019 8.390 8.390 8.390 0 +0.02(+0.24%)
May 15, 2019 8.370 8.370 8.370 0 +0.14(+1.70%)
May 14, 2019 7.980 8.230 7.907 8.230 6,866 -0.00(-0.00%)
May 13, 2019 8.329 8.329 8.230 8.230 1,684 -0.36(-4.23%)
May 10, 2019 8.594 8.594 8.594 8.594 1,400 +0.15(+1.82%)
May 09, 2019 8.360 8.440 8.360 8.440 411 -0.11(-1.33%)
May 08, 2019 8.553 8.553 8.553 8.553 324 -0.04(-0.43%)
May 07, 2019 8.600 8.600 8.547 8.590 1,386 +0.01(+0.09%)
May 06, 2019 8.566 8.582 8.566 8.582 558 -0.19(-2.13%)
May 03, 2019 8.886 8.900 8.769 8.769 2,700 -0.00(-0.01%)
May 02, 2019 8.900 8.930 8.770 8.770 6,216 -0.17(-1.90%)
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.