Dorel Industries Inc. (DII-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.01 | 6.01 | 5.80 | 5.90 | 5.90 | 3,585 |
| Apr 30, 2024 | 5.99 | 6.15 | 5.99 | 6.09 | 6.09 | 2,000 |
| Apr 29, 2024 | 6.10 | 6.15 | 5.98 | 6.05 | 6.05 | 4,300 |
| Apr 26, 2024 | 6.26 | 6.26 | 5.84 | 5.97 | 5.97 | 4,700 |
| Apr 25, 2024 | 6.11 | 6.11 | 5.84 | 6.01 | 6.01 | 4,300 |
| Apr 24, 2024 | 6.21 | 6.21 | 6.05 | 6.11 | 6.11 | 46,500 |
| Apr 23, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 1,100 |
| Apr 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,100 |
| Apr 19, 2024 | 6.20 | 6.49 | 6.05 | 6.25 | 6.25 | 10,000 |
| Apr 18, 2024 | 5.66 | 6.16 | 5.66 | 6.15 | 6.15 | 8,800 |
| Apr 17, 2024 | 6.26 | 6.26 | 5.76 | 5.76 | 5.76 | 8,000 |
| Apr 16, 2024 | 6.43 | 6.43 | 6.33 | 6.33 | 6.33 | 1,000 |
| Apr 15, 2024 | 6.48 | 6.52 | 6.30 | 6.30 | 6.30 | 5,600 |
| Apr 12, 2024 | 6.28 | 6.37 | 6.20 | 6.25 | 6.25 | 6,100 |
| Apr 11, 2024 | 6.31 | 6.45 | 6.26 | 6.37 | 6.37 | 3,800 |
| Apr 10, 2024 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | 4,500 |
| Apr 09, 2024 | 6.68 | 6.68 | 6.45 | 6.47 | 6.47 | 22,400 |
| Apr 08, 2024 | 6.38 | 6.68 | 6.38 | 6.57 | 6.57 | 2,300 |
| Apr 05, 2024 | 6.50 | 6.70 | 6.32 | 6.38 | 6.38 | 10,100 |
| Apr 04, 2024 | 6.37 | 6.59 | 6.37 | 6.40 | 6.40 | 7,600 |
| Apr 03, 2024 | 6.40 | 6.63 | 6.34 | 6.44 | 6.44 | 6,500 |
| Apr 02, 2024 | 6.64 | 6.64 | 6.42 | 6.42 | 6.42 | 5,400 |
| Apr 01, 2024 | 6.85 | 6.88 | 6.74 | 6.77 | 6.77 | 6,300 |
| Mar 28, 2024 | 6.75 | 6.93 | 6.75 | 6.92 | 6.92 | 5,300 |
| Mar 27, 2024 | 6.63 | 6.83 | 6.62 | 6.76 | 6.76 | 2,500 |
| Mar 26, 2024 | 6.81 | 6.96 | 6.66 | 6.66 | 6.66 | 10,200 |
| Mar 25, 2024 | 6.34 | 6.85 | 6.34 | 6.81 | 6.81 | 4,700 |
| Mar 22, 2024 | 6.69 | 6.78 | 6.57 | 6.64 | 6.64 | 13,500 |
| Mar 21, 2024 | 6.70 | 6.73 | 6.64 | 6.69 | 6.69 | 4,000 |
| Mar 20, 2024 | 6.48 | 6.81 | 6.46 | 6.80 | 6.80 | 35,600 |
| Mar 19, 2024 | 6.10 | 6.60 | 6.10 | 6.52 | 6.52 | 27,700 |
| Mar 18, 2024 | 6.00 | 6.19 | 6.00 | 6.07 | 6.07 | 53,900 |
| Mar 15, 2024 | 6.00 | 6.17 | 5.73 | 5.81 | 5.81 | 383,400 |
| Mar 14, 2024 | 5.70 | 5.96 | 5.70 | 5.96 | 5.96 | 75,700 |
| Mar 13, 2024 | 5.64 | 5.70 | 5.44 | 5.61 | 5.61 | 22,100 |
| Mar 12, 2024 | 5.93 | 6.05 | 5.51 | 5.70 | 5.70 | 31,100 |
| Mar 11, 2024 | 6.16 | 6.20 | 5.76 | 5.95 | 5.95 | 15,200 |
| Mar 08, 2024 | 6.28 | 6.43 | 6.20 | 6.25 | 6.25 | 18,000 |
| Mar 07, 2024 | 6.33 | 6.53 | 6.25 | 6.37 | 6.37 | 10,000 |
| Mar 06, 2024 | 6.25 | 6.29 | 6.25 | 6.25 | 6.25 | 11,700 |
| Mar 05, 2024 | 6.26 | 6.35 | 6.25 | 6.32 | 6.32 | 12,200 |
| Mar 04, 2024 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 40,500 |
| Mar 01, 2024 | 6.15 | 6.21 | 6.00 | 6.20 | 6.20 | 11,600 |
| Feb 29, 2024 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 2,900 |
| Feb 28, 2024 | 5.48 | 5.65 | 5.48 | 5.65 | 5.65 | 3,300 |
| Feb 27, 2024 | 5.47 | 5.48 | 5.38 | 5.47 | 5.47 | 2,400 |
| Feb 26, 2024 | 5.34 | 5.48 | 5.27 | 5.47 | 5.47 | 34,100 |
| Feb 23, 2024 | 5.42 | 5.50 | 5.37 | 5.39 | 5.39 | 9,600 |
| Feb 22, 2024 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | 6,400 |
| Feb 21, 2024 | 5.56 | 5.56 | 5.46 | 5.48 | 5.48 | 900 |
| Feb 20, 2024 | 5.37 | 5.52 | 5.37 | 5.48 | 5.48 | 3,700 |
| Feb 16, 2024 | 5.41 | 5.50 | 5.37 | 5.37 | 5.37 | 4,100 |
| Feb 15, 2024 | 5.50 | 5.77 | 5.50 | 5.57 | 5.57 | 13,000 |
| Feb 14, 2024 | 5.53 | 5.91 | 5.53 | 5.59 | 5.59 | 8,000 |
| Feb 13, 2024 | 6.28 | 6.29 | 5.83 | 5.83 | 5.83 | 18,500 |
| Feb 12, 2024 | 6.32 | 6.66 | 6.31 | 6.31 | 6.31 | 4,800 |
| Feb 09, 2024 | 6.51 | 6.55 | 6.44 | 6.47 | 6.47 | 11,500 |
| Feb 08, 2024 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | 4,600 |
| Feb 07, 2024 | 6.68 | 6.68 | 6.45 | 6.50 | 6.50 | 1,100 |
| Feb 06, 2024 | 6.27 | 6.65 | 6.27 | 6.49 | 6.49 | 7,000 |
| Feb 05, 2024 | 6.41 | 6.67 | 6.41 | 6.67 | 6.67 | 6,000 |
| Feb 02, 2024 | 6.50 | 6.51 | 6.25 | 6.40 | 6.40 | 6,900 |
| Feb 01, 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 4,500 |
| Jan 31, 2024 | 6.60 | 6.65 | 6.51 | 6.51 | 6.51 | 1,500 |
| Jan 30, 2024 | 6.69 | 6.72 | 6.55 | 6.59 | 6.59 | 1,100 |
| Jan 29, 2024 | 6.65 | 6.74 | 6.60 | 6.62 | 6.62 | 6,400 |
| Jan 26, 2024 | 6.51 | 6.78 | 6.42 | 6.72 | 6.72 | 29,800 |
| Jan 25, 2024 | 6.87 | 6.87 | 6.37 | 6.41 | 6.41 | 11,600 |
| Jan 24, 2024 | 6.95 | 7.00 | 6.91 | 6.95 | 6.95 | 4,800 |
| Jan 23, 2024 | 6.79 | 7.00 | 6.79 | 6.95 | 6.95 | 20,900 |
| Jan 22, 2024 | 7.05 | 7.07 | 6.92 | 6.94 | 6.94 | 20,900 |
| Jan 19, 2024 | 6.99 | 7.22 | 6.88 | 7.15 | 7.15 | 8,600 |
| Jan 18, 2024 | 7.11 | 7.15 | 6.88 | 6.88 | 6.88 | 20,600 |
| Jan 17, 2024 | 7.10 | 7.34 | 7.10 | 7.11 | 7.11 | 36,000 |
| Jan 16, 2024 | 7.05 | 7.26 | 7.05 | 7.09 | 7.09 | 10,500 |
| Jan 15, 2024 | 7.13 | 7.31 | 7.11 | 7.16 | 7.16 | 16,900 |
| Jan 12, 2024 | 7.03 | 7.14 | 6.90 | 7.02 | 7.02 | 11,800 |
| Jan 11, 2024 | 6.95 | 7.15 | 6.91 | 6.94 | 6.94 | 23,500 |
| Jan 10, 2024 | 6.83 | 7.15 | 6.83 | 6.84 | 6.84 | 12,100 |
| Jan 09, 2024 | 6.57 | 6.95 | 6.57 | 6.80 | 6.80 | 19,200 |
| Jan 08, 2024 | 6.31 | 6.63 | 6.31 | 6.57 | 6.57 | 15,100 |
| Jan 05, 2024 | 6.47 | 6.65 | 6.47 | 6.60 | 6.60 | 24,500 |
| Jan 04, 2024 | 6.35 | 6.47 | 6.35 | 6.45 | 6.45 | 20,200 |
| Jan 03, 2024 | 6.40 | 6.48 | 6.33 | 6.39 | 6.39 | 16,400 |
| Jan 02, 2024 | 6.29 | 6.64 | 6.29 | 6.44 | 6.44 | 18,300 |
| Dec 29, 2023 | 6.48 | 6.57 | 6.23 | 6.25 | 6.25 | 13,400 |
| Dec 28, 2023 | 6.43 | 6.50 | 6.43 | 6.46 | 6.46 | 1,000 |
| Dec 27, 2023 | 6.06 | 6.65 | 6.06 | 6.57 | 6.57 | 29,900 |
| Dec 22, 2023 | 6.37 | 6.67 | 6.37 | 6.56 | 6.56 | 22,100 |
| Dec 21, 2023 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | 11,600 |
| Dec 20, 2023 | 6.22 | 6.63 | 6.22 | 6.55 | 6.55 | 18,200 |
| Dec 19, 2023 | 5.67 | 6.33 | 5.67 | 6.17 | 6.17 | 22,900 |
| Dec 18, 2023 | 5.79 | 5.95 | 5.65 | 5.80 | 5.80 | 6,900 |
| Dec 15, 2023 | 4.89 | 5.90 | 4.89 | 5.80 | 5.80 | 83,500 |
| Dec 14, 2023 | 4.92 | 4.95 | 4.80 | 4.89 | 4.89 | 10,200 |
| Dec 13, 2023 | 4.75 | 4.93 | 4.60 | 4.92 | 4.92 | 6,000 |
| Dec 12, 2023 | 4.33 | 4.89 | 4.33 | 4.77 | 4.77 | 2,800 |
| Dec 11, 2023 | 4.95 | 4.95 | 4.32 | 4.54 | 4.54 | 21,900 |
| Dec 08, 2023 | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | 2,700 |
| Dec 07, 2023 | 4.83 | 4.91 | 4.83 | 4.89 | 4.89 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.