Dorel Industries Inc. (DII-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 06, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 05, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 02, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 01, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 500 |
| Nov 30, 2022 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 29, 2022 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 28, 2022 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 25, 2022 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 100 |
| Nov 24, 2022 | 5.15 | 5.15 | 5.02 | 5.02 | 5.02 | 900 |
| Nov 23, 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Nov 22, 2022 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 400 |
| Nov 21, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| Nov 18, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Nov 17, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Nov 16, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Nov 15, 2022 | 5.23 | 5.50 | 5.23 | 5.25 | 5.25 | 1,400 |
| Nov 14, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 11, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 10, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 09, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 08, 2022 | 5.08 | 5.08 | 4.79 | 4.79 | 4.79 | 500 |
| Nov 07, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 300 |
| Nov 04, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 03, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 02, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 01, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 31, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 28, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 27, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 26, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 25, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 24, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 21, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 20, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 19, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 18, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 17, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| Oct 14, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 13, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 12, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Oct 11, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 07, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 06, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 05, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 04, 2022 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 200 |
| Oct 03, 2022 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 300 |
| Sept 30, 2022 | 5.15 | 6.00 | 5.15 | 6.00 | 6.00 | 600 |
| Sept 29, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sept 28, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| Sept 27, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Sept 26, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 100 |
| Sept 23, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
| Sept 22, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 21, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 20, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 19, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 16, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 15, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 14, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 13, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 12, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 09, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 08, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 07, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 06, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 02, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Sept 01, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 31, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 30, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 29, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 26, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 25, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| Aug 24, 2022 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 1,000 |
| Aug 23, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Aug 22, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Aug 19, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 200 |
| Aug 18, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Aug 17, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 16, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 15, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 12, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 11, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 10, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 09, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 08, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 05, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 04, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 03, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 02, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 29, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 28, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 27, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| Jul 26, 2022 | 6.15 | 6.15 | 5.94 | 5.94 | 5.94 | 700 |
| Jul 25, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 22, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 21, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 20, 2022 | 6.05 | 6.65 | 6.05 | 6.55 | 6.55 | 3,200 |
| Jul 19, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Jul 18, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| *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.
