DII-A.TO - Dorel Industries Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	23.62	23.62	23.51	23.51	23.51	800
Jun 21, 2018	23.48	23.79	23.48	23.79	23.79	900
Jun 20, 2018	23.31	23.31	23.31	23.31	23.31	-
Jun 19, 2018	23.31	23.32	23.31	23.31	23.31	1,550
Jun 18, 2018	22.90	22.90	22.90	22.90	22.90	-
Jun 15, 2018	22.90	22.90	22.90	22.90	22.90	-
Jun 14, 2018	22.89	22.90	22.89	22.90	22.90	200
Jun 13, 2018	22.72	22.90	22.71	22.90	22.90	2,200
Jun 12, 2018	22.09	22.99	22.09	22.29	22.29	400
Jun 11, 2018	22.00	22.00	22.00	22.00	22.00	-
Jun 08, 2018	22.00	22.00	22.00	22.00	22.00	-
Jun 07, 2018	22.00	22.00	22.00	22.00	22.00	-
Jun 06, 2018	22.20	22.20	22.00	22.00	22.00	200
Jun 05, 2018	22.52	22.52	22.51	22.51	22.51	800
Jun 04, 2018	22.72	22.72	22.72	22.72	22.72	100
Jun 01, 2018	22.45	22.73	22.45	22.73	22.73	623
May 31, 2018	22.42	22.42	22.42	22.42	22.42	178
May 30, 2018	22.39	22.39	22.39	22.39	22.39	450
May 29, 2018	22.50	22.50	22.50	22.50	22.50	-
May 28, 2018	22.49	22.50	22.49	22.50	22.50	600
May 25, 2018	22.94	22.94	22.94	22.94	22.94	-
May 24, 2018	22.94	22.94	22.94	22.94	22.94	-
May 23, 2018	22.94	22.94	22.94	22.94	22.94	-
May 22, 2018	22.94	22.94	22.94	22.94	22.94	-
May 18, 2018	22.94	22.94	22.94	22.94	22.94	-
May 17, 2018	22.94	22.94	22.94	22.94	22.94	-
May 17, 2018	0.3 Dividend
May 16, 2018	22.94	22.94	22.94	22.94	22.64	300
May 15, 2018	23.36	23.36	23.22	23.22	22.92	2,100
May 14, 2018	23.54	23.94	23.51	23.94	23.63	300
May 11, 2018	24.51	24.51	24.25	24.25	23.93	400
May 10, 2018	24.91	24.91	24.91	24.91	24.58	-
May 09, 2018	25.48	25.48	24.91	24.91	24.58	600
May 08, 2018	24.75	24.99	24.61	24.99	24.66	1,550
May 07, 2018	26.43	26.43	25.11	25.49	25.16	1,460
May 04, 2018	27.10	27.10	26.43	26.89	26.54	1,978
May 03, 2018	28.01	28.01	27.51	27.99	27.62	600
May 02, 2018	28.89	28.89	28.51	28.51	28.14	200
May 01, 2018	27.98	27.98	27.98	27.98	27.61	140
Apr 30, 2018	28.00	28.00	28.00	28.00	27.63	100
Apr 27, 2018	27.03	27.03	27.03	27.03	26.68	-
Apr 26, 2018	27.03	27.03	27.03	27.03	26.68	300
Apr 25, 2018	28.01	28.33	28.01	28.05	27.68	600
Apr 24, 2018	28.71	28.71	28.71	28.71	28.33	110
Apr 23, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 20, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 19, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 18, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 17, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 16, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 13, 2018	29.04	29.04	29.04	29.04	28.66	200
Apr 12, 2018	29.04	29.04	29.04	29.04	28.66	-
Apr 11, 2018	29.04	29.04	29.04	29.04	28.66	400
Apr 10, 2018	29.04	29.04	29.04	29.04	28.66	600
Apr 09, 2018	29.04	29.04	29.04	29.04	28.66	300
Apr 06, 2018	29.31	29.31	29.31	29.31	28.93	-
Apr 05, 2018	29.70	29.79	29.31	29.31	28.93	735
Apr 04, 2018	29.01	29.01	29.00	29.00	28.62	400
Apr 03, 2018	29.00	29.58	29.00	29.58	29.19	1,103
Apr 02, 2018	29.02	29.02	28.61	28.61	28.24	300
Mar 29, 2018	29.49	29.49	29.49	29.49	29.10	-
Mar 28, 2018	29.49	29.49	29.49	29.49	29.10	-
Mar 27, 2018	29.23	29.49	29.23	29.49	29.10	200
Mar 26, 2018	29.01	29.01	29.01	29.01	28.63	200
Mar 23, 2018	30.01	30.01	30.01	30.01	29.62	100
Mar 22, 2018	30.51	30.57	30.51	30.57	30.17	200
Mar 21, 2018	32.65	32.65	32.65	32.65	32.22	-
Mar 20, 2018	32.65	32.65	32.65	32.65	32.22	-
Mar 19, 2018	32.65	32.65	32.65	32.65	32.22	-
Mar 16, 2018	32.65	32.65	32.65	32.65	32.22	-
Mar 15, 2018	31.77	32.65	31.77	32.65	32.22	290
Mar 14, 2018	32.03	32.03	32.03	32.03	31.61	200
Mar 14, 2018	0.3 Dividend
Mar 13, 2018	31.10	31.10	31.10	31.10	30.40	-
Mar 12, 2018	31.10	31.10	31.10	31.10	30.40	-
Mar 09, 2018	31.10	31.10	31.10	31.10	30.40	100
Mar 08, 2018	29.15	29.15	29.15	29.15	28.49	-
Mar 07, 2018	29.15	29.15	29.15	29.15	28.49	-
Mar 06, 2018	29.15	29.15	29.15	29.15	28.49	-
Mar 05, 2018	29.15	29.15	29.15	29.15	28.49	100
Mar 02, 2018	27.61	27.99	27.61	27.99	27.36	300
Mar 01, 2018	28.51	28.51	27.01	27.01	26.40	400
Feb 28, 2018	29.10	29.10	29.00	29.00	28.34	900
Feb 27, 2018	29.30	29.30	29.30	29.30	28.64	-
Feb 26, 2018	29.30	29.30	29.30	29.30	28.64	-
Feb 23, 2018	29.30	29.30	29.30	29.30	28.64	150
Feb 22, 2018	29.44	29.44	29.44	29.44	28.77	180
Feb 21, 2018	29.50	29.50	29.50	29.50	28.83	-
Feb 20, 2018	29.50	29.50	29.50	29.50	28.83	-
Feb 16, 2018	29.50	29.50	29.50	29.50	28.83	-
Feb 15, 2018	29.50	29.50	29.50	29.50	28.83	-
Feb 14, 2018	29.50	29.50	29.50	29.50	28.83	100
Feb 13, 2018	29.81	29.81	29.81	29.81	29.14	250
Feb 12, 2018	29.99	29.99	29.99	29.99	29.31	-
Feb 09, 2018	29.99	29.99	29.99	29.99	29.31	-
Feb 08, 2018	29.99	29.99	29.99	29.99	29.31	-
Feb 07, 2018	29.99	29.99	29.99	29.99	29.31	-
Feb 06, 2018	29.99	29.99	29.99	29.99	29.31	-
Feb 05, 2018	29.51	29.99	29.51	29.99	29.31	300
Feb 02, 2018	30.51	30.51	30.51	30.51	29.82	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...