Canada markets closed

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.25+0.10 (+1.63%)
At close: 03:58PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20246.206.496.056.256.2510,000
Apr 18, 20245.666.165.666.156.158,800
Apr 17, 20246.266.265.765.765.768,000
Apr 16, 20246.436.436.336.336.331,000
Apr 15, 20246.486.526.306.306.305,600
Apr 12, 20246.286.376.206.256.256,100
Apr 11, 20246.316.456.266.376.373,800
Apr 10, 20246.506.506.286.286.284,500
Apr 09, 20246.686.686.456.476.4722,400
Apr 08, 20246.386.686.386.576.572,300
Apr 05, 20246.506.706.326.386.3810,100
Apr 04, 20246.376.596.376.406.407,600
Apr 03, 20246.406.636.346.446.446,500
Apr 02, 20246.646.646.426.426.425,400
Apr 01, 20246.856.886.746.776.776,300
Mar 28, 20246.756.936.756.926.925,300
Mar 27, 20246.636.836.626.766.762,500
Mar 26, 20246.816.966.666.666.6610,200
Mar 25, 20246.346.856.346.816.814,700
Mar 22, 20246.696.786.576.646.6413,500
Mar 21, 20246.706.736.646.696.694,000
Mar 20, 20246.486.816.466.806.8035,600
Mar 19, 20246.106.606.106.526.5227,700
Mar 18, 20246.006.196.006.076.0753,900
Mar 15, 20246.006.175.735.815.81383,400
Mar 14, 20245.705.965.705.965.9675,700
Mar 13, 20245.645.705.445.615.6122,100
Mar 12, 20245.936.055.515.705.7031,100
Mar 11, 20246.166.205.765.955.9515,200
Mar 08, 20246.286.436.206.256.2518,000
Mar 07, 20246.336.536.256.376.3710,000
Mar 06, 20246.256.296.256.256.2511,700
Mar 05, 20246.266.356.256.326.3212,200
Mar 04, 20246.206.306.206.256.2540,500
Mar 01, 20246.156.216.006.206.2011,600
Feb 29, 20245.806.105.806.006.002,900
Feb 28, 20245.485.655.485.655.653,300
Feb 27, 20245.475.485.385.475.472,400
Feb 26, 20245.345.485.275.475.4734,100
Feb 23, 20245.425.505.375.395.399,600
Feb 22, 20245.505.535.435.455.456,400
Feb 21, 20245.565.565.465.485.48900
Feb 20, 20245.375.525.375.485.483,700
Feb 16, 20245.415.505.375.375.374,100
Feb 15, 20245.505.775.505.575.5713,000
Feb 14, 20245.535.915.535.595.598,000
Feb 13, 20246.286.295.835.835.8318,500
Feb 12, 20246.326.666.316.316.314,800
Feb 09, 20246.516.556.446.476.4711,500
Feb 08, 20246.496.536.496.536.534,600
Feb 07, 20246.686.686.456.506.501,100
Feb 06, 20246.276.656.276.496.497,000
Feb 05, 20246.416.676.416.676.676,000
Feb 02, 20246.506.516.256.406.406,900
Feb 01, 20246.456.606.456.606.604,500
Jan 31, 20246.606.656.516.516.511,500
Jan 30, 20246.696.726.556.596.591,100
Jan 29, 20246.656.746.606.626.626,400
Jan 26, 20246.516.786.426.726.7229,800
Jan 25, 20246.876.876.376.416.4111,600
Jan 24, 20246.957.006.916.956.954,800
Jan 23, 20246.797.006.796.956.9520,900
Jan 22, 20247.057.076.926.946.9420,900
Jan 19, 20246.997.226.887.157.158,600
Jan 18, 20247.117.156.886.886.8820,600
Jan 17, 20247.107.347.107.117.1136,000
Jan 16, 20247.057.267.057.097.0910,500
Jan 15, 20247.137.317.117.167.1616,900
Jan 12, 20247.037.146.907.027.0211,800
Jan 11, 20246.957.156.916.946.9423,500
Jan 10, 20246.837.156.836.846.8412,100
Jan 09, 20246.576.956.576.806.8019,200
Jan 08, 20246.316.636.316.576.5715,100
Jan 05, 20246.476.656.476.606.6024,500
Jan 04, 20246.356.476.356.456.4520,200
Jan 03, 20246.406.486.336.396.3916,400
Jan 02, 20246.296.646.296.446.4418,300
Dec 29, 20236.486.576.236.256.2513,400
Dec 28, 20236.436.506.436.466.461,000
Dec 27, 20236.066.656.066.576.5729,900
Dec 22, 20236.376.676.376.566.5622,100
Dec 21, 20236.556.656.506.506.5011,600
Dec 20, 20236.226.636.226.556.5518,200
Dec 19, 20235.676.335.676.176.1722,900
Dec 18, 20235.795.955.655.805.806,900
Dec 15, 20234.895.904.895.805.8083,500
Dec 14, 20234.924.954.804.894.8910,200
Dec 13, 20234.754.934.604.924.926,000
Dec 12, 20234.334.894.334.774.772,800
Dec 11, 20234.954.954.324.544.5421,900
Dec 08, 20234.894.894.834.854.852,700
Dec 07, 20234.834.914.834.894.893,900
Dec 06, 20234.884.944.794.874.877,000
Dec 05, 20235.015.014.874.954.954,000
Dec 04, 20234.975.064.924.964.966,300
Dec 01, 20234.864.944.834.944.941,800
Nov 30, 20234.855.064.855.035.035,500
Nov 29, 20234.944.954.844.874.874,800
Nov 28, 20234.985.004.834.874.8720,800
Nov 27, 20235.125.284.915.055.059,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...