DII-A.TO - Dorel Industries Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201823.6223.6223.5123.5123.51800
Jun 21, 201823.4823.7923.4823.7923.79900
Jun 20, 201823.3123.3123.3123.3123.31-
Jun 19, 201823.3123.3223.3123.3123.311,550
Jun 18, 201822.9022.9022.9022.9022.90-
Jun 15, 201822.9022.9022.9022.9022.90-
Jun 14, 201822.8922.9022.8922.9022.90200
Jun 13, 201822.7222.9022.7122.9022.902,200
Jun 12, 201822.0922.9922.0922.2922.29400
Jun 11, 201822.0022.0022.0022.0022.00-
Jun 08, 201822.0022.0022.0022.0022.00-
Jun 07, 201822.0022.0022.0022.0022.00-
Jun 06, 201822.2022.2022.0022.0022.00200
Jun 05, 201822.5222.5222.5122.5122.51800
Jun 04, 201822.7222.7222.7222.7222.72100
Jun 01, 201822.4522.7322.4522.7322.73623
May 31, 201822.4222.4222.4222.4222.42178
May 30, 201822.3922.3922.3922.3922.39450
May 29, 201822.5022.5022.5022.5022.50-
May 28, 201822.4922.5022.4922.5022.50600
May 25, 201822.9422.9422.9422.9422.94-
May 24, 201822.9422.9422.9422.9422.94-
May 23, 201822.9422.9422.9422.9422.94-
May 22, 201822.9422.9422.9422.9422.94-
May 18, 201822.9422.9422.9422.9422.94-
May 17, 201822.9422.9422.9422.9422.94-
May 17, 20180.3 Dividend
May 16, 201822.9422.9422.9422.9422.64300
May 15, 201823.3623.3623.2223.2222.922,100
May 14, 201823.5423.9423.5123.9423.63300
May 11, 201824.5124.5124.2524.2523.93400
May 10, 201824.9124.9124.9124.9124.58-
May 09, 201825.4825.4824.9124.9124.58600
May 08, 201824.7524.9924.6124.9924.661,550
May 07, 201826.4326.4325.1125.4925.161,460
May 04, 201827.1027.1026.4326.8926.541,978
May 03, 201828.0128.0127.5127.9927.62600
May 02, 201828.8928.8928.5128.5128.14200
May 01, 201827.9827.9827.9827.9827.61140
Apr 30, 201828.0028.0028.0028.0027.63100
Apr 27, 201827.0327.0327.0327.0326.68-
Apr 26, 201827.0327.0327.0327.0326.68300
Apr 25, 201828.0128.3328.0128.0527.68600
Apr 24, 201828.7128.7128.7128.7128.33110
Apr 23, 201829.0429.0429.0429.0428.66-
Apr 20, 201829.0429.0429.0429.0428.66-
Apr 19, 201829.0429.0429.0429.0428.66-
Apr 18, 201829.0429.0429.0429.0428.66-
Apr 17, 201829.0429.0429.0429.0428.66-
Apr 16, 201829.0429.0429.0429.0428.66-
Apr 13, 201829.0429.0429.0429.0428.66200
Apr 12, 201829.0429.0429.0429.0428.66-
Apr 11, 201829.0429.0429.0429.0428.66400
Apr 10, 201829.0429.0429.0429.0428.66600
Apr 09, 201829.0429.0429.0429.0428.66300
Apr 06, 201829.3129.3129.3129.3128.93-
Apr 05, 201829.7029.7929.3129.3128.93735
Apr 04, 201829.0129.0129.0029.0028.62400
Apr 03, 201829.0029.5829.0029.5829.191,103
Apr 02, 201829.0229.0228.6128.6128.24300
Mar 29, 201829.4929.4929.4929.4929.10-
Mar 28, 201829.4929.4929.4929.4929.10-
Mar 27, 201829.2329.4929.2329.4929.10200
Mar 26, 201829.0129.0129.0129.0128.63200
Mar 23, 201830.0130.0130.0130.0129.62100
Mar 22, 201830.5130.5730.5130.5730.17200
Mar 21, 201832.6532.6532.6532.6532.22-
Mar 20, 201832.6532.6532.6532.6532.22-
Mar 19, 201832.6532.6532.6532.6532.22-
Mar 16, 201832.6532.6532.6532.6532.22-
Mar 15, 201831.7732.6531.7732.6532.22290
Mar 14, 201832.0332.0332.0332.0331.61200
Mar 14, 20180.3 Dividend
Mar 13, 201831.1031.1031.1031.1030.40-
Mar 12, 201831.1031.1031.1031.1030.40-
Mar 09, 201831.1031.1031.1031.1030.40100
Mar 08, 201829.1529.1529.1529.1528.49-
Mar 07, 201829.1529.1529.1529.1528.49-
Mar 06, 201829.1529.1529.1529.1528.49-
Mar 05, 201829.1529.1529.1529.1528.49100
Mar 02, 201827.6127.9927.6127.9927.36300
Mar 01, 201828.5128.5127.0127.0126.40400
Feb 28, 201829.1029.1029.0029.0028.34900
Feb 27, 201829.3029.3029.3029.3028.64-
Feb 26, 201829.3029.3029.3029.3028.64-
Feb 23, 201829.3029.3029.3029.3028.64150
Feb 22, 201829.4429.4429.4429.4428.77180
Feb 21, 201829.5029.5029.5029.5028.83-
Feb 20, 201829.5029.5029.5029.5028.83-
Feb 16, 201829.5029.5029.5029.5028.83-
Feb 15, 201829.5029.5029.5029.5028.83-
Feb 14, 201829.5029.5029.5029.5028.83100
Feb 13, 201829.8129.8129.8129.8129.14250
Feb 12, 201829.9929.9929.9929.9929.31-
Feb 09, 201829.9929.9929.9929.9929.31-
Feb 08, 201829.9929.9929.9929.9929.31-
Feb 07, 201829.9929.9929.9929.9929.31-
Feb 06, 201829.9929.9929.9929.9929.31-
Feb 05, 201829.5129.9929.5129.9929.31300
Feb 02, 201830.5130.5130.5130.5129.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...