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

Dorel Industries (OP: DIIBF )

4.585 -0.035 (-0.75%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 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, 2022 5.550 5.550 5.540 5.550 493 +0.00(+0.00%)
May 27, 2022 5.500 5.550 5.500 5.550 3,700 -0.11(-1.95%)
May 26, 2022 5.660 5.660 5.660 5.660 2,900 +0.27(+5.01%)
May 25, 2022 5.440 5.440 5.250 5.390 13,416 +0.26(+5.17%)
May 24, 2022 5.300 5.300 5.125 5.125 4,940 -0.17(-3.30%)
May 23, 2022 5.300 5.300 5.300 5.300 947 +0.05(+0.95%)
May 20, 2022 5.360 5.360 5.168 5.250 6,477 -0.14(-2.60%)
May 19, 2022 5.350 5.390 5.350 5.390 2,711 +0.03(+0.56%)
May 18, 2022 5.410 5.460 5.360 5.360 2,473 -0.17(-3.07%)
May 17, 2022 5.578 5.578 5.529 5.529 1,028 +0.07(+1.27%)
May 16, 2022 5.420 5.480 5.420 5.460 878 +0.03(+0.55%)
May 13, 2022 5.438 5.440 5.380 5.430 8,796 +0.18(+3.43%)
May 12, 2022 4.960 5.250 4.950 5.250 3,860 +0.34(+6.92%)
May 11, 2022 4.945 5.070 4.900 4.910 13,976 -0.17(-3.35%)
May 10, 2022 4.890 5.122 4.890 5.080 16,330 +0.08(+1.60%)
May 09, 2022 5.320 5.380 5.000 5.000 28,750 -0.43(-7.92%)
May 06, 2022 5.900 5.900 5.370 5.430 26,441 -0.67(-10.98%)
May 05, 2022 6.298 6.350 6.100 6.100 12,551 -0.45(-6.84%)
May 04, 2022 6.340 6.548 6.340 6.548 625 +0.04(+0.61%)
May 03, 2022 6.570 6.570 6.500 6.508 513 +0.09(+1.47%)
May 02, 2022 6.417 6.417 6.414 6.414 444 -0.11(-1.63%)
Apr 29, 2022 6.748 6.790 6.520 6.520 6,874 -0.32(-4.66%)
Apr 28, 2022 6.740 6.850 6.740 6.838 3,268 +0.18(+2.71%)
Apr 27, 2022 6.610 6.730 6.570 6.658 5,689 -0.02(-0.33%)
Apr 26, 2022 6.824 7.090 6.670 6.680 4,406 -0.43(-6.05%)
Apr 25, 2022 6.976 7.120 6.900 7.110 7,004 +0.08(+1.12%)
Apr 22, 2022 7.110 7.110 7.032 7.032 1,114 -0.16(-2.20%)
Apr 21, 2022 7.380 7.460 7.189 7.189 1,025 -0.19(-2.58%)
Apr 20, 2022 7.400 7.400 7.380 7.380 1,211 +0.17(+2.43%)
Apr 19, 2022 7.300 7.316 7.205 7.205 4,357 +0.05(+0.77%)
Apr 18, 2022 7.150 7.197 7.150 7.150 387 -0.18(-2.46%)
Apr 14, 2022 7.500 7.500 7.325 7.330 1,630 -0.14(-1.88%)
Apr 13, 2022 7.404 7.510 7.380 7.471 2,368 +0.06(+0.82%)
Apr 12, 2022 7.450 7.450 7.390 7.410 2,571 -0.04(-0.48%)
Apr 11, 2022 7.490 7.490 7.100 7.446 3,364 -0.15(-2.03%)
Apr 08, 2022 7.687 7.687 7.600 7.600 2,368 -0.20(-2.50%)
Apr 07, 2022 7.760 7.795 7.599 7.795 2,134 +0.05(+0.71%)
Apr 06, 2022 7.590 7.740 7.590 7.740 1,056 +0.07(+0.91%)
Apr 05, 2022 7.864 7.864 7.670 7.670 5,074 -0.18(-2.29%)
Apr 04, 2022 7.850 7.850 7.850 7.850 326 +0.11(+1.38%)
Apr 01, 2022 7.750 7.750 7.743 7.743 495 +0.03(+0.37%)
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%)
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.