Canada markets closed

Dorel Industries Inc. (DII-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.520.00 (0.00%)
At close: 02:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20226.526.526.526.526.52-
May 19, 20226.526.526.526.526.52-
May 18, 20226.526.526.526.526.52-
May 17, 20226.526.526.526.526.52-
May 16, 20226.526.526.526.526.52-
May 13, 20226.526.526.526.526.52-
May 12, 20226.526.526.526.526.52-
May 11, 20226.747.006.526.526.521,000
May 10, 20227.257.257.257.257.25-
May 09, 20227.257.257.257.257.25200
May 06, 20228.008.007.917.917.911,800
May 05, 20228.558.558.408.408.40300
May 04, 20228.418.418.418.418.41-
May 03, 20228.418.418.418.418.41-
May 02, 20228.418.418.418.418.41100
Apr 29, 20229.009.009.009.009.00-
Apr 28, 20229.009.009.009.009.00-
Apr 27, 20229.009.009.009.009.00-
Apr 26, 20229.019.019.009.009.00500
Apr 25, 20229.509.509.509.509.50-
Apr 22, 20229.509.509.509.509.50-
Apr 21, 20229.509.509.509.509.50-
Apr 20, 20229.509.509.509.509.50-
Apr 19, 20229.509.509.509.509.50-
Apr 18, 20229.509.509.509.509.50-
Apr 14, 20229.509.509.509.509.50-
Apr 13, 20229.509.509.509.509.50-
Apr 12, 20229.509.509.509.509.50300
Apr 11, 20229.539.539.539.539.53100
Apr 08, 20229.519.519.519.519.51100
Apr 07, 202210.0010.0010.0010.0010.00-
Apr 06, 202210.0010.0010.0010.0010.00300
Apr 05, 202210.0010.0010.0010.0010.00-
Apr 04, 202210.0010.0010.0010.0010.00800
Apr 01, 202210.0010.0010.0010.0010.00-
Mar 31, 202210.0010.0010.0010.0010.00100
Mar 30, 202210.0010.0010.0010.0010.00900
Mar 29, 202210.2510.2510.2510.2510.25300
Mar 28, 202210.2510.2510.2510.2510.25-
Mar 25, 202210.2510.2510.2510.2510.25100
Mar 24, 202210.2510.2510.2510.2510.25-
Mar 23, 202211.2311.2310.2510.2510.25800
Mar 22, 202210.4810.4810.4810.4810.48200
Mar 21, 202210.2510.2510.2510.2510.25100
Mar 18, 202210.1010.1010.1010.1010.10100
Mar 17, 202210.0010.0010.0010.0010.00-
Mar 16, 202210.0010.0010.0010.0010.00200
Mar 15, 202211.0511.0511.0511.0511.05-
Mar 14, 202211.0511.0511.0511.0511.05-
Mar 11, 202211.5011.5011.0511.0511.051,100
Mar 10, 202212.0012.0012.0012.0012.00100
Mar 09, 202211.3011.3011.3011.3011.30-
Mar 08, 202211.0211.5011.0211.3011.30700
Mar 07, 202211.5011.5011.5011.5011.50300
Mar 04, 202211.5211.5211.5211.5211.52-
Mar 03, 202211.5211.5211.5211.5211.52-
Mar 02, 202211.5211.5211.5211.5211.52-
Mar 01, 202211.8011.8011.5211.5211.52300
Feb 28, 202211.8211.8211.8211.8211.82-
Feb 25, 202211.8211.8211.8211.8211.82200
Feb 24, 202211.8211.8211.8211.8211.82400
Feb 23, 202212.5012.5012.5012.5012.50-
Feb 22, 202212.5012.5012.5012.5012.50100
Feb 18, 202212.8012.8012.8012.8012.80-
Feb 17, 202212.8112.8112.8012.8012.80200
Feb 16, 202213.4413.4413.4413.4413.44100
Feb 15, 202213.4413.4413.4413.4413.44100
Feb 14, 202213.6013.6013.6013.6013.60-
Feb 11, 202213.6013.6013.6013.6013.60-
Feb 10, 202213.6113.6113.6013.6013.60300
Feb 09, 202213.6013.6113.6013.6113.61700
Feb 08, 202213.2713.5013.2713.5013.50800
Feb 07, 202213.8113.8113.6713.6713.671,500
Feb 04, 202213.7013.7013.7013.7013.70-
Feb 03, 202213.7013.7013.7013.7013.70100
Feb 02, 202214.0014.3413.5013.7413.745,600
Feb 02, 202215.217 Dividend
Feb 01, 202228.3528.3528.3528.3513.13400
Jan 31, 202227.6828.4925.7128.4913.201,000
Jan 28, 202224.7524.7524.7524.7511.47200
Jan 27, 202225.6525.6525.6525.6511.88100
Jan 26, 202225.5025.5025.5025.5011.81-
Jan 25, 202225.5025.5025.5025.5011.8113,400
Jan 24, 202225.0125.5025.0125.2511.701,800
Jan 21, 202226.9926.9926.9926.9912.50-
Jan 20, 202226.9526.9926.9526.9912.50200
Jan 19, 202227.3927.4027.0027.0012.512,000
Jan 18, 202226.5427.4726.5427.4712.73900
Jan 17, 202227.6528.4927.6528.4913.201,200
Jan 14, 202228.7529.0728.4029.0713.475,200
Jan 13, 202228.7428.7628.2528.7513.322,700
Jan 12, 202227.4928.5927.0128.5913.245,300
Jan 11, 202227.2727.4927.2727.4912.731,400
Jan 10, 202226.8727.3926.5026.5012.2810,300
Jan 07, 202226.5026.5026.5026.5012.28400
Jan 06, 202226.0026.0025.9426.0012.042,700
Jan 05, 202228.9828.9824.8025.5111.827,500
Jan 04, 202224.0324.9823.6724.9811.574,500
Dec 31, 202119.7619.7619.7619.769.15-
Dec 30, 202119.7619.7619.7619.769.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...