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 (%)
Jul 31, 2020 7.100 7.361 6.335 7.361 84,600 +0.26(+3.69%)
Jul 30, 2020 6.120 7.140 6.029 7.099 43,110 +1.12(+18.72%)
Jul 29, 2020 5.545 6.102 5.545 5.980 22,695 +0.39(+6.96%)
Jul 28, 2020 5.660 5.675 5.365 5.591 30,737 -0.07(-1.16%)
Jul 27, 2020 5.980 5.980 5.410 5.656 16,237 +0.14(+2.46%)
Jul 24, 2020 5.881 5.881 5.521 5.521 37,300 -0.32(-5.47%)
Jul 23, 2020 5.900 6.126 5.550 5.840 28,858 +0.06(+1.06%)
Jul 22, 2020 4.800 5.832 4.800 5.779 60,402 +0.76(+15.23%)
Jul 21, 2020 5.000 5.220 4.855 5.015 17,651 +0.09(+1.77%)
Jul 20, 2020 4.972 4.972 4.801 4.928 22,628 +0.04(+0.78%)
Jul 17, 2020 4.668 5.151 4.668 4.890 39,800 +0.22(+4.82%)
Jul 16, 2020 4.250 4.670 4.250 4.665 19,995 +0.37(+8.59%)
Jul 15, 2020 4.264 4.411 4.200 4.296 14,462 +0.13(+3.23%)
Jul 14, 2020 4.230 4.230 4.100 4.162 17,140 -0.07(-1.62%)
Jul 13, 2020 4.220 4.380 4.157 4.230 35,958 +0.01(+0.12%)
Jul 10, 2020 4.320 4.320 4.165 4.225 7,300 +0.04(+0.98%)
Jul 09, 2020 4.300 4.300 4.150 4.184 6,066 -0.05(-1.26%)
Jul 08, 2020 4.151 4.330 4.076 4.237 37,743 +0.16(+3.86%)
Jul 07, 2020 4.055 4.130 4.050 4.080 19,555 -0.02(-0.49%)
Jul 06, 2020 3.893 4.134 3.893 4.100 30,552 +0.08(+1.99%)
Jul 02, 2020 4.140 4.140 3.984 4.020 15,100 -0.12(-3.02%)
Jul 01, 2020 4.180 4.180 3.990 4.145 2,292 +0.14(+3.62%)
Jun 30, 2020 4.098 4.120 3.880 4.000 25,225 -0.04(-0.97%)
Jun 29, 2020 3.790 4.110 3.790 4.039 35,893 +0.30(+7.97%)
Jun 26, 2020 3.827 3.830 3.723 3.741 14,000 -0.09(-2.32%)
Jun 25, 2020 3.829 3.967 3.700 3.830 75,480 -0.30(-7.28%)
Jun 24, 2020 4.140 4.140 3.970 4.131 18,810 -0.02(-0.45%)
Jun 23, 2020 4.220 4.220 4.110 4.149 7,579 -0.06(-1.39%)
Jun 22, 2020 4.169 4.208 3.893 4.208 44,912 +0.17(+4.16%)
Jun 19, 2020 3.895 4.165 3.843 4.040 22,400 +0.29(+7.73%)
Jun 18, 2020 3.560 4.000 3.560 3.750 16,803 -0.13(-3.35%)
Jun 17, 2020 3.996 3.996 3.860 3.880 15,002 -0.18(-4.43%)
Jun 16, 2020 4.500 4.500 4.000 4.060 21,848 -0.04(-0.98%)
Jun 15, 2020 3.688 4.200 3.630 4.100 27,640 +0.24(+6.22%)
Jun 12, 2020 3.640 3.950 3.640 3.860 54,100 +0.20(+5.39%)
Jun 11, 2020 3.902 4.046 3.614 3.663 63,962 -0.65(-15.02%)
Jun 10, 2020 4.350 4.360 3.989 4.310 47,815 -0.01(-0.30%)
Jun 09, 2020 4.275 4.567 3.970 4.323 58,593 -0.20(-4.33%)
Jun 08, 2020 4.300 4.720 4.300 4.519 47,158 +0.12(+2.70%)
Jun 05, 2020 5.043 5.050 4.299 4.400 65,300 -0.16(-3.49%)
Jun 04, 2020 5.000 5.139 4.518 4.559 68,147 -0.33(-6.77%)
Jun 03, 2020 4.209 4.970 4.200 4.890 135,611 +0.76(+18.37%)
Jun 02, 2020 3.869 4.241 3.869 4.131 60,073 +0.30(+7.86%)
Jun 01, 2020 3.740 3.853 3.550 3.830 74,853 +0.25(+6.83%)
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%)
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.