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 |
|---|---|---|---|---|---|---|
| Dec 11, 2018 | 16.48 | 17.00 | 16.27 | 16.27 | 16.27 | 1,015 |
| Dec 11, 2018 | 16.48 | 17.00 | 16.27 | 16.27 | 16.27 | 1,015 |
| Dec 10, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Dec 07, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Dec 06, 2018 | 19.10 | 19.10 | 19.09 | 19.10 | 19.10 | 1,000 |
| Dec 05, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Dec 04, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Dec 03, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Nov 30, 2018 | 18.50 | 18.50 | 18.23 | 18.23 | 18.23 | 3,200 |
| Nov 29, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Nov 28, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Nov 27, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Nov 26, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 300 |
| Nov 23, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 22, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 21, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 20, 2018 | 19.21 | 19.50 | 19.21 | 19.50 | 19.50 | 400 |
| Nov 19, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Nov 16, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 100 |
| Nov 15, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Nov 15, 2018 | 0.3 Dividend | |||||
| Nov 14, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 19.45 | - |
| Nov 13, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 19.45 | - |
| Nov 12, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 19.45 | 400 |
| Nov 09, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 19.87 | 1,200 |
| Nov 08, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 19.87 | 400 |
| Nov 07, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 20.79 | 100 |
| Nov 06, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 21.26 | 100 |
| Nov 05, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 21.18 | 300 |
| Nov 02, 2018 | 20.94 | 20.94 | 20.92 | 20.92 | 20.60 | 500 |
| Nov 01, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 22.15 | 100 |
| Oct 31, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.67 | - |
| Oct 30, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.67 | - |
| Oct 29, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.67 | - |
| Oct 26, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 20.67 | 100 |
| Oct 25, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 20.69 | - |
| Oct 24, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 20.69 | - |
| Oct 23, 2018 | 22.11 | 22.11 | 21.01 | 21.01 | 20.69 | 400 |
| Oct 22, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 22.02 | - |
| Oct 19, 2018 | 22.89 | 22.97 | 22.36 | 22.36 | 22.02 | 600 |
| Oct 18, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 22.25 | - |
| Oct 17, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 22.25 | - |
| Oct 16, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 22.25 | 100 |
| Oct 15, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 22.66 | - |
| Oct 12, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 22.66 | - |
| Oct 11, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 22.66 | - |
| Oct 10, 2018 | 23.03 | 23.03 | 23.01 | 23.01 | 22.66 | 200 |
| Oct 09, 2018 | 23.57 | 23.57 | 23.57 | 23.57 | 23.21 | 100 |
| Oct 05, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - |
| Oct 04, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - |
| Oct 03, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - |
| Oct 02, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - |
| Oct 01, 2018 | 22.94 | 22.94 | 21.90 | 22.94 | 22.59 | 1,500 |
| Sep 28, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 23.15 | - |
| Sep 27, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 23.15 | - |
| Sep 26, 2018 | 23.55 | 23.55 | 23.51 | 23.51 | 23.15 | 300 |
| Sep 25, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | - |
| Sep 24, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | - |
| Sep 21, 2018 | 24.75 | 24.75 | 23.80 | 23.80 | 23.44 | 600 |
| Sep 20, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 24.22 | - |
| Sep 19, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 24.22 | - |
| Sep 18, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 24.22 | - |
| Sep 17, 2018 | 24.44 | 24.59 | 24.41 | 24.59 | 24.22 | 300 |
| Sep 14, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 13, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 12, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 11, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 10, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 07, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 06, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.61 | - |
| Sep 05, 2018 | 25.44 | 25.44 | 24.71 | 24.99 | 24.61 | 724 |
| Sep 04, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | 100 |
| Aug 31, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 25.18 | 100 |
| Aug 30, 2018 | 25.81 | 25.81 | 25.57 | 25.57 | 25.18 | 700 |
| Aug 29, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 26.01 | - |
| Aug 28, 2018 | 26.99 | 27.29 | 26.31 | 26.41 | 26.01 | 900 |
| Aug 27, 2018 | 26.09 | 26.99 | 26.01 | 26.99 | 26.58 | 1,500 |
| Aug 24, 2018 | 25.94 | 25.94 | 25.94 | 25.94 | 25.55 | - |
| Aug 23, 2018 | 25.94 | 25.94 | 25.94 | 25.94 | 25.55 | - |
| Aug 22, 2018 | 25.16 | 25.94 | 25.16 | 25.94 | 25.55 | 1,300 |
| Aug 21, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 24.27 | - |
| Aug 20, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 24.27 | - |
| Aug 17, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 24.27 | - |
| Aug 16, 2018 | 24.71 | 24.71 | 24.64 | 24.64 | 24.27 | 1,110 |
| Aug 16, 2018 | 0.3 Dividend | |||||
| Aug 15, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 24.76 | - |
| Aug 14, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 24.76 | 100 |
| Aug 13, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| Aug 10, 2018 | 24.20 | 25.40 | 24.20 | 25.40 | 24.72 | 600 |
| Aug 09, 2018 | 26.41 | 26.41 | 25.73 | 25.73 | 25.04 | 299 |
| Aug 08, 2018 | 26.00 | 26.69 | 26.00 | 26.69 | 25.97 | 200 |
| Aug 07, 2018 | 24.98 | 25.89 | 24.98 | 25.89 | 25.20 | 744 |
| Aug 03, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 22.70 | - |
| Aug 02, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 22.70 | - |
| Aug 01, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 22.70 | - |
| Jul 31, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 22.70 | 190 |
| Jul 30, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 23.60 | - |
| Jul 27, 2018 | 24.67 | 24.67 | 24.25 | 24.25 | 23.60 | 200 |
| Jul 26, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 23.84 | 100 |
| Jul 25, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 23.66 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
