DII-A.TO - Dorel Industries Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201816.4817.0016.2716.2716.271,015
Dec 11, 201816.4817.0016.2716.2716.271,015
Dec 10, 201819.1019.1019.1019.1019.10-
Dec 07, 201819.1019.1019.1019.1019.10-
Dec 06, 201819.1019.1019.0919.1019.101,000
Dec 05, 201818.2318.2318.2318.2318.23-
Dec 04, 201818.2318.2318.2318.2318.23-
Dec 03, 201818.2318.2318.2318.2318.23-
Nov 30, 201818.5018.5018.2318.2318.233,200
Nov 29, 201818.7818.7818.7818.7818.78-
Nov 28, 201818.7818.7818.7818.7818.78-
Nov 27, 201818.7818.7818.7818.7818.78-
Nov 26, 201818.7818.7818.7818.7818.78300
Nov 23, 201819.5019.5019.5019.5019.50-
Nov 22, 201819.5019.5019.5019.5019.50-
Nov 21, 201819.5019.5019.5019.5019.50-
Nov 20, 201819.2119.5019.2119.5019.50400
Nov 19, 201819.8919.8919.8919.8919.89-
Nov 16, 201819.8919.8919.8919.8919.89100
Nov 15, 201819.7519.7519.7519.7519.75-
Nov 15, 20180.3 Dividend
Nov 14, 201819.7519.7519.7519.7519.45-
Nov 13, 201819.7519.7519.7519.7519.45-
Nov 12, 201819.7519.7519.7519.7519.45400
Nov 09, 201820.1820.1820.1820.1819.871,200
Nov 08, 201820.1820.1820.1820.1819.87400
Nov 07, 201821.1121.1121.1121.1120.79100
Nov 06, 201821.5921.5921.5921.5921.26100
Nov 05, 201821.5121.5121.5121.5121.18300
Nov 02, 201820.9420.9420.9220.9220.60500
Nov 01, 201822.4922.4922.4922.4922.15100
Oct 31, 201820.9920.9920.9920.9920.67-
Oct 30, 201820.9920.9920.9920.9920.67-
Oct 29, 201820.9920.9920.9920.9920.67-
Oct 26, 201820.9920.9920.9920.9920.67100
Oct 25, 201821.0121.0121.0121.0120.69-
Oct 24, 201821.0121.0121.0121.0120.69-
Oct 23, 201822.1122.1121.0121.0120.69400
Oct 22, 201822.3622.3622.3622.3622.02-
Oct 19, 201822.8922.9722.3622.3622.02600
Oct 18, 201822.5922.5922.5922.5922.25-
Oct 17, 201822.5922.5922.5922.5922.25-
Oct 16, 201822.5922.5922.5922.5922.25100
Oct 15, 201823.0123.0123.0123.0122.66-
Oct 12, 201823.0123.0123.0123.0122.66-
Oct 11, 201823.0123.0123.0123.0122.66-
Oct 10, 201823.0323.0323.0123.0122.66200
Oct 09, 201823.5723.5723.5723.5723.21100
Oct 05, 201822.9422.9422.9422.9422.59-
Oct 04, 201822.9422.9422.9422.9422.59-
Oct 03, 201822.9422.9422.9422.9422.59-
Oct 02, 201822.9422.9422.9422.9422.59-
Oct 01, 201822.9422.9421.9022.9422.591,500
Sep 28, 201823.5123.5123.5123.5123.15-
Sep 27, 201823.5123.5123.5123.5123.15-
Sep 26, 201823.5523.5523.5123.5123.15300
Sep 25, 201823.8023.8023.8023.8023.44-
Sep 24, 201823.8023.8023.8023.8023.44-
Sep 21, 201824.7524.7523.8023.8023.44600
Sep 20, 201824.5924.5924.5924.5924.22-
Sep 19, 201824.5924.5924.5924.5924.22-
Sep 18, 201824.5924.5924.5924.5924.22-
Sep 17, 201824.4424.5924.4124.5924.22300
Sep 14, 201824.9924.9924.9924.9924.61-
Sep 13, 201824.9924.9924.9924.9924.61-
Sep 12, 201824.9924.9924.9924.9924.61-
Sep 11, 201824.9924.9924.9924.9924.61-
Sep 10, 201824.9924.9924.9924.9924.61-
Sep 07, 201824.9924.9924.9924.9924.61-
Sep 06, 201824.9924.9924.9924.9924.61-
Sep 05, 201825.4425.4424.7124.9924.61724
Sep 04, 201825.6025.6025.6025.6025.21100
Aug 31, 201825.5725.5725.5725.5725.18100
Aug 30, 201825.8125.8125.5725.5725.18700
Aug 29, 201826.4126.4126.4126.4126.01-
Aug 28, 201826.9927.2926.3126.4126.01900
Aug 27, 201826.0926.9926.0126.9926.581,500
Aug 24, 201825.9425.9425.9425.9425.55-
Aug 23, 201825.9425.9425.9425.9425.55-
Aug 22, 201825.1625.9425.1625.9425.551,300
Aug 21, 201824.6424.6424.6424.6424.27-
Aug 20, 201824.6424.6424.6424.6424.27-
Aug 17, 201824.6424.6424.6424.6424.27-
Aug 16, 201824.7124.7124.6424.6424.271,110
Aug 16, 20180.3 Dividend
Aug 15, 201825.4425.4425.4425.4424.76-
Aug 14, 201825.4425.4425.4425.4424.76100
Aug 13, 201825.4025.4025.4025.4024.72-
Aug 10, 201824.2025.4024.2025.4024.72600
Aug 09, 201826.4126.4125.7325.7325.04299
Aug 08, 201826.0026.6926.0026.6925.97200
Aug 07, 201824.9825.8924.9825.8925.20744
Aug 03, 201823.3323.3323.3323.3322.70-
Aug 02, 201823.3323.3323.3323.3322.70-
Aug 01, 201823.3323.3323.3323.3322.70-
Jul 31, 201823.3323.3323.3323.3322.70190
Jul 30, 201824.2524.2524.2524.2523.60-
Jul 27, 201824.6724.6724.2524.2523.60200
Jul 26, 201824.5024.5024.5024.5023.84100
Jul 25, 201824.3124.3124.3124.3123.66100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...