Canada markets closed

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.38+0.09 (+1.43%)
At close: 03:11PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20246.306.446.206.386.384,900
Sept 12, 20246.156.386.136.296.293,800
Sept 11, 20246.546.715.986.156.1517,400
Sept 10, 20246.396.576.196.536.535,600
Sept 09, 20246.306.496.296.416.4149,200
Sept 06, 20246.356.456.266.456.452,200
Sept 05, 20246.276.426.256.336.332,000
Sept 04, 20246.256.436.256.436.431,900
Sept 03, 20246.596.596.256.256.251,700
Aug 30, 20246.396.606.356.576.576,200
Aug 29, 20246.506.506.416.416.411,100
Aug 28, 20246.546.546.506.506.501,800
Aug 27, 20246.546.546.406.536.537,300
Aug 26, 20246.526.746.526.546.547,900
Aug 23, 20246.336.526.336.506.5011,000
Aug 22, 20246.606.606.456.456.454,900
Aug 21, 20246.606.736.516.556.555,400
Aug 20, 20246.756.856.736.746.7415,300
Aug 19, 20246.906.926.816.896.892,800
Aug 16, 20246.946.946.836.836.832,100
Aug 15, 20246.946.946.796.836.8346,400
Aug 14, 20247.007.006.886.886.888,800
Aug 13, 20246.967.006.866.996.992,100
Aug 12, 20246.756.976.706.906.9016,200
Aug 09, 20246.706.856.486.806.8036,100
Aug 08, 20246.906.956.856.906.904,400
Aug 07, 20246.897.006.887.007.003,800
Aug 06, 20246.856.956.806.956.956,200
Aug 02, 20247.097.096.887.007.001,700
Aug 01, 20247.007.006.936.946.942,500
Jul 31, 20246.997.006.906.906.907,200
Jul 30, 20246.916.996.906.976.975,300
Jul 29, 20247.007.086.926.926.924,900
Jul 26, 20246.897.106.887.007.0010,200
Jul 25, 20246.767.016.766.856.852,600
Jul 24, 20246.927.016.836.996.996,900
Jul 23, 20246.907.006.876.966.963,400
Jul 22, 20246.997.006.936.936.931,100
Jul 19, 20247.007.006.997.007.001,900
Jul 18, 20246.997.006.997.007.001,000
Jul 17, 20246.987.006.866.866.86900
Jul 16, 20246.706.966.706.966.966,100
Jul 15, 20246.646.676.416.676.6712,400
Jul 12, 20246.556.596.406.406.4010,300
Jul 11, 20246.406.406.306.306.301,100
Jul 10, 20246.706.706.306.306.305,600
Jul 09, 20246.997.006.456.456.453,700
Jul 08, 20246.946.946.646.766.763,300
Jul 05, 20247.007.006.806.906.9010,400
Jul 04, 20246.987.006.987.007.001,300
Jul 03, 20246.957.006.956.996.991,300
Jul 02, 20247.007.006.946.956.956,000
Jun 28, 20246.466.956.466.956.9525,800
Jun 27, 20246.446.626.446.456.451,300
Jun 26, 20246.566.826.536.536.532,500
Jun 25, 20246.706.946.416.576.5722,200
Jun 24, 20246.887.046.806.916.911,900
Jun 21, 20246.956.956.856.856.85900
Jun 20, 20246.956.966.866.866.867,200
Jun 19, 20246.917.056.917.057.052,200
Jun 18, 20246.907.026.906.956.955,000
Jun 17, 20247.127.156.906.916.916,100
Jun 14, 20246.927.066.927.037.035,500
Jun 13, 20246.997.086.956.956.95500
Jun 12, 20247.077.147.017.027.027,700
Jun 11, 20247.077.086.866.956.9510,300
Jun 10, 20247.107.697.107.197.1910,400
Jun 07, 20247.107.227.107.107.103,500
Jun 06, 20247.167.307.107.127.128,900
Jun 05, 20247.257.337.057.177.1720,500
Jun 04, 20247.077.387.077.207.205,900
Jun 03, 20247.027.227.017.217.2159,100
May 31, 20246.877.156.877.157.154,400
May 30, 20246.657.326.657.017.0122,300
May 29, 20246.656.836.656.836.837,000
May 28, 20246.456.726.266.716.717,500
May 27, 20246.446.516.086.496.496,100
May 24, 20246.686.796.456.496.4912,500
May 23, 20246.306.586.306.466.467,700
May 22, 20246.286.506.156.426.428,700
May 21, 20246.316.316.206.236.233,400
May 17, 20246.136.256.136.226.221,500
May 16, 20246.116.246.116.156.155,700
May 15, 20246.356.356.256.266.2614,500
May 14, 20246.146.496.146.336.338,100
May 13, 20245.886.255.886.256.25100,600
May 10, 20245.815.965.665.755.7522,200
May 09, 20245.825.925.825.925.921,600
May 08, 20245.846.005.845.955.95900
May 07, 20246.056.055.945.945.941,500
May 06, 20245.916.085.916.016.012,200
May 03, 20245.776.045.775.915.9113,500
May 02, 20246.066.105.805.915.919,900
May 01, 20246.016.015.805.905.903,600
Apr 30, 20245.996.155.996.096.092,000
Apr 29, 20246.106.155.986.056.054,300
Apr 26, 20246.266.265.845.975.974,700
Apr 25, 20246.116.115.846.016.014,300
Apr 24, 20246.216.216.056.116.1146,500
Apr 23, 20246.356.356.306.306.301,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...