Dorel Industries Inc. (DII-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:06PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sept 28, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sept 27, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sept 26, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| Sept 25, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Sept 22, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Sept 21, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Sept 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 19, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 18, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 15, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 14, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 13, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 12, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 11, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 08, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 07, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 06, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 05, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Sept 01, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 31, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 30, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 29, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 28, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 25, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 100 |
| Aug 24, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 23, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 22, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 21, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 18, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 100 |
| Aug 17, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,000 |
| Aug 16, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 100 |
| Aug 15, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Aug 14, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Aug 11, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 100 |
| Aug 10, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| Aug 09, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Aug 08, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Aug 04, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Aug 03, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Aug 02, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| Aug 01, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jul 31, 2023 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 200 |
| Jul 28, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Jul 27, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jul 26, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jul 25, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jul 24, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Jul 21, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 700 |
| Jul 20, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 19, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 600 |
| Jul 18, 2023 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 1,100 |
| Jul 17, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 500 |
| Jul 14, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 13, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 12, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 11, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 10, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 07, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 06, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 05, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 04, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jun 30, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jun 29, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jun 28, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
| Jun 27, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 100 |
| Jun 26, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 100 |
| Jun 23, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 22, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 21, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 20, 2023 | 5.50 | 5.50 | 4.85 | 4.85 | 4.85 | 300 |
| Jun 19, 2023 | 4.45 | 5.00 | 4.45 | 5.00 | 5.00 | 1,500 |
| Jun 16, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 15, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 14, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 13, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 12, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 09, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 08, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 07, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 06, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 05, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 02, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 01, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 31, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 30, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 29, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 26, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 25, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 24, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 23, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 19, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 18, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 17, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 16, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 15, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| May 12, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 100 |
| May 11, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| May 10, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 400 |
| May 09, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
