DII-B.TO - Dorel Industries Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 03, 2020 | 5.31 | 5.46 | 5.20 | 5.20 | 5.20 | 32,745 |
| Jul. 02, 2020 | 5.61 | 5.62 | 5.31 | 5.47 | 5.47 | 30,847 |
| Jun. 30, 2020 | 5.58 | 5.69 | 5.25 | 5.43 | 5.43 | 87,320 |
| Jun. 29, 2020 | 5.06 | 5.63 | 5.06 | 5.56 | 5.56 | 82,777 |
| Jun. 26, 2020 | 5.11 | 5.25 | 5.09 | 5.15 | 5.15 | 49,177 |
| Jun. 25, 2020 | 5.49 | 5.49 | 5.04 | 5.21 | 5.21 | 197,240 |
| Jun. 24, 2020 | 5.64 | 5.65 | 5.38 | 5.63 | 5.63 | 56,105 |
| Jun. 23, 2020 | 5.71 | 5.71 | 5.53 | 5.66 | 5.66 | 39,798 |
| Jun. 22, 2020 | 5.41 | 5.75 | 5.29 | 5.68 | 5.68 | 69,479 |
| Jun. 19, 2020 | 5.22 | 5.68 | 5.10 | 5.42 | 5.42 | 123,688 |
| Jun. 18, 2020 | 5.12 | 5.40 | 5.07 | 5.14 | 5.14 | 39,457 |
| Jun. 17, 2020 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | 36,590 |
| Jun. 16, 2020 | 5.83 | 5.85 | 5.40 | 5.46 | 5.46 | 77,531 |
| Jun. 15, 2020 | 5.06 | 5.70 | 4.85 | 5.65 | 5.65 | 106,096 |
| Jun. 12, 2020 | 5.22 | 5.39 | 4.90 | 5.23 | 5.23 | 123,328 |
| Jun. 11, 2020 | 5.50 | 5.50 | 4.88 | 5.05 | 5.05 | 138,903 |
| Jun. 10, 2020 | 5.84 | 5.84 | 5.33 | 5.74 | 5.74 | 82,033 |
| Jun. 09, 2020 | 5.97 | 6.19 | 5.27 | 5.84 | 5.84 | 121,783 |
| Jun. 08, 2020 | 5.93 | 6.32 | 5.81 | 6.02 | 6.02 | 149,656 |
| Jun. 05, 2020 | 6.43 | 6.50 | 5.75 | 5.89 | 5.89 | 215,807 |
| Jun. 04, 2020 | 6.99 | 6.99 | 6.08 | 6.21 | 6.21 | 307,132 |
| Jun. 03, 2020 | 5.70 | 6.75 | 5.69 | 6.66 | 6.66 | 768,200 |
| Jun. 02, 2020 | 5.20 | 5.75 | 5.20 | 5.58 | 5.58 | 294,422 |
| Jun. 01, 2020 | 4.86 | 5.32 | 4.80 | 5.20 | 5.20 | 236,108 |
| May 29, 2020 | 4.87 | 5.00 | 4.81 | 4.91 | 4.91 | 38,462 |
| May 28, 2020 | 5.20 | 5.22 | 4.79 | 4.93 | 4.93 | 147,813 |
| May 27, 2020 | 5.16 | 5.19 | 4.64 | 5.16 | 5.16 | 170,637 |
| May 26, 2020 | 4.98 | 5.20 | 4.94 | 5.14 | 5.14 | 165,932 |
| May 25, 2020 | 5.00 | 5.20 | 4.72 | 5.02 | 5.02 | 90,496 |
| May 22, 2020 | 5.64 | 5.64 | 4.70 | 4.90 | 4.90 | 314,899 |
| May 21, 2020 | 4.72 | 5.78 | 4.72 | 5.63 | 5.63 | 750,919 |
| May 20, 2020 | 4.02 | 4.62 | 3.52 | 4.57 | 4.57 | 483,196 |
| May 19, 2020 | 3.00 | 3.92 | 3.00 | 3.83 | 3.83 | 431,096 |
| May 15, 2020 | 3.00 | 3.04 | 2.88 | 2.98 | 2.98 | 43,524 |
| May 14, 2020 | 2.70 | 2.95 | 2.47 | 2.92 | 2.92 | 76,121 |
| May 13, 2020 | 3.08 | 3.08 | 2.50 | 2.73 | 2.73 | 371,180 |
| May 12, 2020 | 3.25 | 3.25 | 3.04 | 3.07 | 3.07 | 68,073 |
| May 11, 2020 | 3.19 | 3.20 | 2.97 | 3.15 | 3.15 | 139,464 |
| May 08, 2020 | 2.99 | 3.25 | 2.75 | 3.20 | 3.20 | 632,827 |
| May 07, 2020 | 2.76 | 3.07 | 2.76 | 2.99 | 2.99 | 140,875 |
| May 06, 2020 | 2.82 | 2.82 | 2.54 | 2.59 | 2.59 | 101,983 |
| May 05, 2020 | 2.53 | 2.88 | 2.53 | 2.71 | 2.71 | 112,336 |
| May 04, 2020 | 2.57 | 2.60 | 2.37 | 2.49 | 2.49 | 79,923 |
| May 01, 2020 | 2.66 | 2.82 | 2.47 | 2.54 | 2.54 | 104,347 |
| Apr. 30, 2020 | 3.16 | 3.24 | 2.65 | 2.79 | 2.79 | 264,390 |
| Apr. 29, 2020 | 2.90 | 3.25 | 2.90 | 3.20 | 3.20 | 151,275 |
| Apr. 28, 2020 | 2.65 | 2.89 | 2.60 | 2.78 | 2.78 | 146,018 |
| Apr. 27, 2020 | 2.28 | 2.50 | 2.22 | 2.49 | 2.49 | 167,098 |
| Apr. 24, 2020 | 2.14 | 2.25 | 2.07 | 2.25 | 2.25 | 68,591 |
| Apr. 23, 2020 | 2.01 | 2.17 | 2.01 | 2.05 | 2.05 | 36,786 |
| Apr. 22, 2020 | 2.05 | 2.24 | 1.78 | 1.99 | 1.99 | 161,028 |
| Apr. 21, 2020 | 2.10 | 2.11 | 1.99 | 2.05 | 2.05 | 30,998 |
| Apr. 20, 2020 | 2.24 | 2.35 | 1.97 | 2.12 | 2.12 | 152,635 |
| Apr. 17, 2020 | 2.30 | 2.44 | 2.17 | 2.27 | 2.27 | 88,013 |
| Apr. 16, 2020 | 2.41 | 2.48 | 2.20 | 2.20 | 2.20 | 67,855 |
| Apr. 15, 2020 | 2.35 | 2.43 | 2.25 | 2.43 | 2.43 | 29,415 |
| Apr. 14, 2020 | 2.60 | 2.64 | 2.37 | 2.42 | 2.42 | 74,097 |
| Apr. 13, 2020 | 2.84 | 2.84 | 2.33 | 2.42 | 2.42 | 105,955 |
| Apr. 09, 2020 | 3.40 | 3.40 | 2.61 | 2.70 | 2.70 | 192,571 |
| Apr. 08, 2020 | 2.51 | 3.46 | 2.51 | 3.08 | 3.08 | 315,561 |
| Apr. 07, 2020 | 1.56 | 2.44 | 1.56 | 2.33 | 2.33 | 138,697 |
| Apr. 06, 2020 | 1.49 | 1.51 | 1.37 | 1.51 | 1.51 | 106,179 |
| Apr. 03, 2020 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | 56,398 |
| Apr. 02, 2020 | 1.49 | 1.49 | 1.36 | 1.36 | 1.36 | 59,987 |
| Apr. 01, 2020 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | 44,843 |
| Mar. 31, 2020 | 1.51 | 1.56 | 1.43 | 1.50 | 1.50 | 67,763 |
| Mar. 30, 2020 | 1.38 | 1.57 | 1.38 | 1.50 | 1.50 | 81,492 |
| Mar. 27, 2020 | 1.55 | 1.64 | 1.44 | 1.47 | 1.47 | 84,873 |
| Mar. 26, 2020 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | 52,418 |
| Mar. 25, 2020 | 1.74 | 1.75 | 1.55 | 1.68 | 1.68 | 48,486 |
| Mar. 24, 2020 | 1.68 | 1.68 | 1.49 | 1.56 | 1.56 | 57,315 |
| Mar. 23, 2020 | 1.73 | 1.73 | 1.33 | 1.34 | 1.34 | 103,694 |
| Mar. 20, 2020 | 1.75 | 1.75 | 1.48 | 1.64 | 1.64 | 146,300 |
| Mar. 19, 2020 | 1.35 | 1.43 | 1.34 | 1.39 | 1.39 | 84,166 |
| Mar. 18, 2020 | 1.96 | 1.96 | 1.25 | 1.36 | 1.36 | 100,816 |
| Mar. 17, 2020 | 1.81 | 1.99 | 1.68 | 1.70 | 1.70 | 74,970 |
| Mar. 16, 2020 | 2.10 | 2.19 | 1.73 | 1.86 | 1.86 | 153,641 |
| Mar. 13, 2020 | 2.50 | 2.50 | 1.82 | 2.03 | 2.03 | 288,064 |
| Mar. 12, 2020 | 2.64 | 3.02 | 1.90 | 1.95 | 1.95 | 445,522 |
| Mar. 11, 2020 | 2.68 | 2.78 | 2.53 | 2.59 | 2.59 | 110,738 |
| Mar. 10, 2020 | 2.75 | 3.01 | 2.67 | 2.71 | 2.71 | 194,906 |
| Mar. 09, 2020 | 3.08 | 3.10 | 2.86 | 2.87 | 2.87 | 149,181 |
| Mar. 06, 2020 | 3.20 | 3.22 | 3.05 | 3.10 | 3.10 | 46,008 |
| Mar. 05, 2020 | 3.35 | 3.35 | 3.11 | 3.20 | 3.20 | 140,913 |
| Mar. 04, 2020 | 3.58 | 3.58 | 3.20 | 3.33 | 3.33 | 150,484 |
| Mar. 03, 2020 | 3.80 | 3.81 | 3.43 | 3.49 | 3.49 | 60,539 |
| Mar. 02, 2020 | 3.76 | 3.99 | 3.70 | 3.72 | 3.72 | 118,897 |
| Feb. 28, 2020 | 3.84 | 3.90 | 3.54 | 3.71 | 3.71 | 166,307 |
| Feb. 27, 2020 | 3.99 | 4.10 | 3.72 | 3.96 | 3.96 | 127,100 |
| Feb. 26, 2020 | 4.05 | 4.11 | 4.00 | 4.01 | 4.01 | 80,800 |
| Feb. 25, 2020 | 4.13 | 4.13 | 4.01 | 4.05 | 4.05 | 101,182 |
| Feb. 24, 2020 | 4.39 | 4.41 | 4.12 | 4.15 | 4.15 | 68,552 |
| Feb. 21, 2020 | 4.39 | 4.48 | 4.31 | 4.40 | 4.40 | 81,839 |
| Feb. 20, 2020 | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | 62,935 |
| Feb. 19, 2020 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | 95,042 |
| Feb. 18, 2020 | 4.84 | 4.88 | 4.64 | 4.67 | 4.67 | 114,597 |
| Feb. 14, 2020 | 5.07 | 5.07 | 4.81 | 4.86 | 4.86 | 127,431 |
| Feb. 13, 2020 | 4.92 | 5.04 | 4.88 | 4.97 | 4.97 | 29,550 |
| Feb. 12, 2020 | 4.95 | 4.95 | 4.81 | 4.94 | 4.94 | 76,240 |
| Feb. 11, 2020 | 4.87 | 4.95 | 4.84 | 4.89 | 4.89 | 36,598 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.