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 |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 24.75 | 24.75 | 23.80 | 23.80 | 23.80 | 600 |
| Sep 20, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Sep 19, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Sep 18, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Sep 17, 2018 | 24.44 | 24.59 | 24.41 | 24.59 | 24.59 | 300 |
| Sep 14, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 13, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 12, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 11, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 10, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 07, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 06, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep 05, 2018 | 25.44 | 25.44 | 24.71 | 24.99 | 24.99 | 724 |
| Sep 04, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| Aug 31, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
| Aug 30, 2018 | 25.81 | 25.81 | 25.57 | 25.57 | 25.57 | 700 |
| Aug 29, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| Aug 28, 2018 | 26.99 | 27.29 | 26.31 | 26.41 | 26.41 | 900 |
| Aug 27, 2018 | 26.09 | 26.99 | 26.01 | 26.99 | 26.99 | 1,500 |
| Aug 24, 2018 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Aug 23, 2018 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Aug 22, 2018 | 25.16 | 25.94 | 25.16 | 25.94 | 25.94 | 1,300 |
| Aug 21, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Aug 20, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Aug 17, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Aug 16, 2018 | 24.71 | 24.71 | 24.64 | 24.64 | 24.64 | 1,110 |
| Aug 16, 2018 | 0.3 Dividend | |||||
| Aug 15, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 25.14 | - |
| Aug 14, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 25.14 | 100 |
| Aug 13, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | - |
| Aug 10, 2018 | 24.20 | 25.40 | 24.20 | 25.40 | 25.10 | 600 |
| Aug 09, 2018 | 26.41 | 26.41 | 25.73 | 25.73 | 25.43 | 299 |
| Aug 08, 2018 | 26.00 | 26.69 | 26.00 | 26.69 | 26.38 | 200 |
| Aug 07, 2018 | 24.98 | 25.89 | 24.98 | 25.89 | 25.58 | 744 |
| Aug 03, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 23.05 | - |
| Aug 02, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 23.05 | - |
| Aug 01, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 23.05 | - |
| Jul 31, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 23.05 | 190 |
| Jul 30, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 23.96 | - |
| Jul 27, 2018 | 24.67 | 24.67 | 24.25 | 24.25 | 23.96 | 200 |
| Jul 26, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 24.21 | 100 |
| Jul 25, 2018 | 24.31 | 24.31 | 24.31 | 24.31 | 24.02 | 100 |
| Jul 24, 2018 | 24.99 | 24.99 | 24.76 | 24.76 | 24.47 | 200 |
| Jul 23, 2018 | 24.67 | 24.99 | 24.67 | 24.99 | 24.70 | 400 |
| Jul 20, 2018 | 24.58 | 24.59 | 24.31 | 24.31 | 24.02 | 300 |
| Jul 19, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - |
| Jul 18, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - |
| Jul 17, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - |
| Jul 16, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - |
| Jul 13, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - |
| Jul 12, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 23.87 | - |
| Jul 11, 2018 | 24.41 | 24.41 | 24.15 | 24.15 | 23.87 | 600 |
| Jul 10, 2018 | 24.67 | 24.67 | 24.61 | 24.61 | 24.32 | 300 |
| Jul 09, 2018 | 25.19 | 25.49 | 25.11 | 25.11 | 24.81 | 1,930 |
| Jul 06, 2018 | 23.98 | 24.49 | 23.98 | 24.49 | 24.20 | 400 |
| Jul 05, 2018 | 23.68 | 24.08 | 23.68 | 24.08 | 23.80 | 300 |
| Jul 04, 2018 | 22.99 | 22.99 | 22.99 | 22.99 | 22.72 | - |
| Jul 03, 2018 | 22.99 | 22.99 | 22.99 | 22.99 | 22.72 | 100 |
| Jun 29, 2018 | 22.01 | 22.04 | 21.78 | 22.04 | 21.78 | 300 |
| Jun 28, 2018 | 22.81 | 22.81 | 22.09 | 22.09 | 21.83 | 224 |
| Jun 27, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 23.23 | - |
| Jun 26, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 23.23 | - |
| Jun 25, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 23.23 | - |
| Jun 22, 2018 | 23.62 | 23.62 | 23.51 | 23.51 | 23.23 | 800 |
| Jun 21, 2018 | 23.48 | 23.79 | 23.48 | 23.79 | 23.51 | 900 |
| Jun 20, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 23.04 | - |
| Jun 19, 2018 | 23.31 | 23.32 | 23.31 | 23.31 | 23.04 | 1,550 |
| Jun 18, 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 22.63 | - |
| Jun 15, 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 22.63 | - |
| Jun 14, 2018 | 22.89 | 22.90 | 22.89 | 22.90 | 22.63 | 200 |
| Jun 13, 2018 | 22.72 | 22.90 | 22.71 | 22.90 | 22.63 | 2,200 |
| Jun 12, 2018 | 22.09 | 22.99 | 22.09 | 22.29 | 22.03 | 400 |
| Jun 11, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - |
| Jun 08, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - |
| Jun 07, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - |
| Jun 06, 2018 | 22.20 | 22.20 | 22.00 | 22.00 | 21.74 | 200 |
| Jun 05, 2018 | 22.52 | 22.52 | 22.51 | 22.51 | 22.24 | 800 |
| Jun 04, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 22.45 | 100 |
| Jun 01, 2018 | 22.45 | 22.73 | 22.45 | 22.73 | 22.46 | 623 |
| May 31, 2018 | 22.42 | 22.42 | 22.42 | 22.42 | 22.16 | 178 |
| May 30, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 22.13 | 450 |
| May 29, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
| May 28, 2018 | 22.49 | 22.50 | 22.49 | 22.50 | 22.23 | 600 |
| May 25, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.67 | - |
| May 24, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.67 | - |
| May 23, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.67 | - |
| May 22, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.67 | - |
| May 18, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.67 | - |
| May 17, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.67 | - |
| May 17, 2018 | 0.3 Dividend | |||||
| May 16, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 22.37 | 300 |
| May 15, 2018 | 23.36 | 23.36 | 23.22 | 23.22 | 22.65 | 2,100 |
| May 14, 2018 | 23.54 | 23.94 | 23.51 | 23.94 | 23.35 | 300 |
| May 11, 2018 | 24.51 | 24.51 | 24.25 | 24.25 | 23.65 | 400 |
| May 10, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 24.29 | - |
| May 09, 2018 | 25.48 | 25.48 | 24.91 | 24.91 | 24.29 | 600 |
| May 08, 2018 | 24.75 | 24.99 | 24.61 | 24.99 | 24.37 | 1,550 |
| May 07, 2018 | 26.43 | 26.43 | 25.11 | 25.49 | 24.86 | 1,460 |
| May 04, 2018 | 27.10 | 27.10 | 26.43 | 26.89 | 26.23 | 1,978 |
| May 03, 2018 | 28.01 | 28.01 | 27.51 | 27.99 | 27.30 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
