DII-A.TO - Dorel Industries Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201824.7524.7523.8023.8023.80600
Sep 20, 201824.5924.5924.5924.5924.59-
Sep 19, 201824.5924.5924.5924.5924.59-
Sep 18, 201824.5924.5924.5924.5924.59-
Sep 17, 201824.4424.5924.4124.5924.59300
Sep 14, 201824.9924.9924.9924.9924.99-
Sep 13, 201824.9924.9924.9924.9924.99-
Sep 12, 201824.9924.9924.9924.9924.99-
Sep 11, 201824.9924.9924.9924.9924.99-
Sep 10, 201824.9924.9924.9924.9924.99-
Sep 07, 201824.9924.9924.9924.9924.99-
Sep 06, 201824.9924.9924.9924.9924.99-
Sep 05, 201825.4425.4424.7124.9924.99724
Sep 04, 201825.6025.6025.6025.6025.60100
Aug 31, 201825.5725.5725.5725.5725.57100
Aug 30, 201825.8125.8125.5725.5725.57700
Aug 29, 201826.4126.4126.4126.4126.41-
Aug 28, 201826.9927.2926.3126.4126.41900
Aug 27, 201826.0926.9926.0126.9926.991,500
Aug 24, 201825.9425.9425.9425.9425.94-
Aug 23, 201825.9425.9425.9425.9425.94-
Aug 22, 201825.1625.9425.1625.9425.941,300
Aug 21, 201824.6424.6424.6424.6424.64-
Aug 20, 201824.6424.6424.6424.6424.64-
Aug 17, 201824.6424.6424.6424.6424.64-
Aug 16, 201824.7124.7124.6424.6424.641,110
Aug 16, 20180.3 Dividend
Aug 15, 201825.4425.4425.4425.4425.14-
Aug 14, 201825.4425.4425.4425.4425.14100
Aug 13, 201825.4025.4025.4025.4025.10-
Aug 10, 201824.2025.4024.2025.4025.10600
Aug 09, 201826.4126.4125.7325.7325.43299
Aug 08, 201826.0026.6926.0026.6926.38200
Aug 07, 201824.9825.8924.9825.8925.58744
Aug 03, 201823.3323.3323.3323.3323.05-
Aug 02, 201823.3323.3323.3323.3323.05-
Aug 01, 201823.3323.3323.3323.3323.05-
Jul 31, 201823.3323.3323.3323.3323.05190
Jul 30, 201824.2524.2524.2524.2523.96-
Jul 27, 201824.6724.6724.2524.2523.96200
Jul 26, 201824.5024.5024.5024.5024.21100
Jul 25, 201824.3124.3124.3124.3124.02100
Jul 24, 201824.9924.9924.7624.7624.47200
Jul 23, 201824.6724.9924.6724.9924.70400
Jul 20, 201824.5824.5924.3124.3124.02300
Jul 19, 201824.1524.1524.1524.1523.87-
Jul 18, 201824.1524.1524.1524.1523.87-
Jul 17, 201824.1524.1524.1524.1523.87-
Jul 16, 201824.1524.1524.1524.1523.87-
Jul 13, 201824.1524.1524.1524.1523.87-
Jul 12, 201824.1524.1524.1524.1523.87-
Jul 11, 201824.4124.4124.1524.1523.87600
Jul 10, 201824.6724.6724.6124.6124.32300
Jul 09, 201825.1925.4925.1125.1124.811,930
Jul 06, 201823.9824.4923.9824.4924.20400
Jul 05, 201823.6824.0823.6824.0823.80300
Jul 04, 201822.9922.9922.9922.9922.72-
Jul 03, 201822.9922.9922.9922.9922.72100
Jun 29, 201822.0122.0421.7822.0421.78300
Jun 28, 201822.8122.8122.0922.0921.83224
Jun 27, 201823.5123.5123.5123.5123.23-
Jun 26, 201823.5123.5123.5123.5123.23-
Jun 25, 201823.5123.5123.5123.5123.23-
Jun 22, 201823.6223.6223.5123.5123.23800
Jun 21, 201823.4823.7923.4823.7923.51900
Jun 20, 201823.3123.3123.3123.3123.04-
Jun 19, 201823.3123.3223.3123.3123.041,550
Jun 18, 201822.9022.9022.9022.9022.63-
Jun 15, 201822.9022.9022.9022.9022.63-
Jun 14, 201822.8922.9022.8922.9022.63200
Jun 13, 201822.7222.9022.7122.9022.632,200
Jun 12, 201822.0922.9922.0922.2922.03400
Jun 11, 201822.0022.0022.0022.0021.74-
Jun 08, 201822.0022.0022.0022.0021.74-
Jun 07, 201822.0022.0022.0022.0021.74-
Jun 06, 201822.2022.2022.0022.0021.74200
Jun 05, 201822.5222.5222.5122.5122.24800
Jun 04, 201822.7222.7222.7222.7222.45100
Jun 01, 201822.4522.7322.4522.7322.46623
May 31, 201822.4222.4222.4222.4222.16178
May 30, 201822.3922.3922.3922.3922.13450
May 29, 201822.5022.5022.5022.5022.23-
May 28, 201822.4922.5022.4922.5022.23600
May 25, 201822.9422.9422.9422.9422.67-
May 24, 201822.9422.9422.9422.9422.67-
May 23, 201822.9422.9422.9422.9422.67-
May 22, 201822.9422.9422.9422.9422.67-
May 18, 201822.9422.9422.9422.9422.67-
May 17, 201822.9422.9422.9422.9422.67-
May 17, 20180.3 Dividend
May 16, 201822.9422.9422.9422.9422.37300
May 15, 201823.3623.3623.2223.2222.652,100
May 14, 201823.5423.9423.5123.9423.35300
May 11, 201824.5124.5124.2524.2523.65400
May 10, 201824.9124.9124.9124.9124.29-
May 09, 201825.4825.4824.9124.9124.29600
May 08, 201824.7524.9924.6124.9924.371,550
May 07, 201826.4326.4325.1125.4924.861,460
May 04, 201827.1027.1026.4326.8926.231,978
May 03, 201828.0128.0127.5127.9927.30600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...