Dorel Industries Inc. (DII-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 19, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 18, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 17, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 16, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 13, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 12, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 11, 2022 | 6.74 | 7.00 | 6.52 | 6.52 | 6.52 | 1,000 |
| May 10, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 09, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 200 |
| May 06, 2022 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 1,800 |
| May 05, 2022 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 300 |
| May 04, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| May 03, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| May 02, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 100 |
| Apr 29, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 28, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 27, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 26, 2022 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 500 |
| Apr 25, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 22, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 21, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 20, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 19, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 18, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 14, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 13, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 12, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| Apr 11, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 100 |
| Apr 08, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
| Apr 07, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
| Apr 05, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 04, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
| Apr 01, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 31, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Mar 30, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 900 |
| Mar 29, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| Mar 28, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 25, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| Mar 24, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 23, 2022 | 11.23 | 11.23 | 10.25 | 10.25 | 10.25 | 800 |
| Mar 22, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| Mar 21, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| Mar 18, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Mar 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 16, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Mar 15, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Mar 14, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Mar 11, 2022 | 11.50 | 11.50 | 11.05 | 11.05 | 11.05 | 1,100 |
| Mar 10, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| Mar 09, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 08, 2022 | 11.02 | 11.50 | 11.02 | 11.30 | 11.30 | 700 |
| Mar 07, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| Mar 04, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Mar 03, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Mar 02, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Mar 01, 2022 | 11.80 | 11.80 | 11.52 | 11.52 | 11.52 | 300 |
| Feb 28, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Feb 25, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 200 |
| Feb 24, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 400 |
| Feb 23, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 22, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| Feb 18, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Feb 17, 2022 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 200 |
| Feb 16, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 100 |
| Feb 15, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 100 |
| Feb 14, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 11, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 10, 2022 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | 300 |
| Feb 09, 2022 | 13.60 | 13.61 | 13.60 | 13.61 | 13.61 | 700 |
| Feb 08, 2022 | 13.27 | 13.50 | 13.27 | 13.50 | 13.50 | 800 |
| Feb 07, 2022 | 13.81 | 13.81 | 13.67 | 13.67 | 13.67 | 1,500 |
| Feb 04, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Feb 03, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 100 |
| Feb 02, 2022 | 14.00 | 14.34 | 13.50 | 13.74 | 13.74 | 5,600 |
| Feb 02, 2022 | 15.217 Dividend | |||||
| Feb 01, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 13.13 | 400 |
| Jan 31, 2022 | 27.68 | 28.49 | 25.71 | 28.49 | 13.20 | 1,000 |
| Jan 28, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 11.47 | 200 |
| Jan 27, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 11.88 | 100 |
| Jan 26, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 11.81 | - |
| Jan 25, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 11.81 | 13,400 |
| Jan 24, 2022 | 25.01 | 25.50 | 25.01 | 25.25 | 11.70 | 1,800 |
| Jan 21, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 12.50 | - |
| Jan 20, 2022 | 26.95 | 26.99 | 26.95 | 26.99 | 12.50 | 200 |
| Jan 19, 2022 | 27.39 | 27.40 | 27.00 | 27.00 | 12.51 | 2,000 |
| Jan 18, 2022 | 26.54 | 27.47 | 26.54 | 27.47 | 12.73 | 900 |
| Jan 17, 2022 | 27.65 | 28.49 | 27.65 | 28.49 | 13.20 | 1,200 |
| Jan 14, 2022 | 28.75 | 29.07 | 28.40 | 29.07 | 13.47 | 5,200 |
| Jan 13, 2022 | 28.74 | 28.76 | 28.25 | 28.75 | 13.32 | 2,700 |
| Jan 12, 2022 | 27.49 | 28.59 | 27.01 | 28.59 | 13.24 | 5,300 |
| Jan 11, 2022 | 27.27 | 27.49 | 27.27 | 27.49 | 12.73 | 1,400 |
| Jan 10, 2022 | 26.87 | 27.39 | 26.50 | 26.50 | 12.28 | 10,300 |
| Jan 07, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 12.28 | 400 |
| Jan 06, 2022 | 26.00 | 26.00 | 25.94 | 26.00 | 12.04 | 2,700 |
| Jan 05, 2022 | 28.98 | 28.98 | 24.80 | 25.51 | 11.82 | 7,500 |
| Jan 04, 2022 | 24.03 | 24.98 | 23.67 | 24.98 | 11.57 | 4,500 |
| Dec 31, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 9.15 | - |
| Dec 30, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 9.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
