Canada markets closed

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7900-0.1000 (-2.57%)
At close: 03:59PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20233.84003.84003.74003.79003.790088,297
Mar 21, 20233.95003.98003.85003.89003.890019,100
Mar 20, 20234.14004.16003.93003.95003.950088,000
Mar 17, 20234.38004.38004.17004.17004.1700178,000
Mar 16, 20234.17004.52004.17004.30004.3000209,100
Mar 15, 20234.32004.34004.15004.25004.250015,600
Mar 14, 20234.27004.45004.23004.35004.3500136,300
Mar 13, 20234.41004.53004.22004.38004.380086,600
Mar 10, 20234.54004.54004.45004.45004.450072,500
Mar 09, 20234.66004.73004.54004.56004.560075,300
Mar 08, 20234.78004.78004.64004.64004.640010,300
Mar 07, 20234.79004.83004.74004.78004.7800104,400
Mar 06, 20234.60004.71004.57004.71004.710043,400
Mar 03, 20234.73004.83004.61004.61004.610097,800
Mar 02, 20234.65004.65004.52004.55004.55006,900
Mar 01, 20234.60004.70004.56004.56004.560092,900
Feb 28, 20234.67004.71004.45004.56004.560019,900
Feb 27, 20234.66004.80004.66004.76004.76005,200
Feb 24, 20234.65004.80004.65004.66004.66008,200
Feb 23, 20234.70004.77004.67004.73004.73006,300
Feb 22, 20234.76004.80004.66004.75004.75007,300
Feb 21, 20234.81004.85004.74004.78004.780013,300
Feb 17, 20234.86005.02004.80004.93004.93005,200
Feb 16, 20234.88004.90004.80004.80004.80007,900
Feb 15, 20235.03005.03004.82004.93004.930027,700
Feb 14, 20234.95005.02004.83004.97004.970023,200
Feb 13, 20234.95005.05004.90005.01005.010023,600
Feb 10, 20235.21005.21004.94005.02005.020043,600
Feb 09, 20235.51005.51005.24005.24005.240034,700
Feb 08, 20235.41005.46005.37005.40005.400020,300
Feb 07, 20235.42005.45005.20005.45005.450020,900
Feb 06, 20235.81005.81005.30005.34005.3400282,200
Feb 03, 20235.78005.79005.65005.79005.7900392,100
Feb 02, 20235.77005.77005.68005.68005.680019,300
Feb 01, 20235.59005.79005.59005.71005.7100326,900
Jan 31, 20235.70005.71005.51005.51005.510018,600
Jan 30, 20235.53005.66005.48005.64005.6400404,300
Jan 27, 20235.53005.60005.53005.58005.580039,200
Jan 26, 20235.51005.61005.50005.59005.590060,300
Jan 25, 20235.75005.75005.49005.52005.520052,400
Jan 24, 20235.72005.72005.60005.70005.70005,300
Jan 23, 20235.54005.75005.53005.68005.680072,000
Jan 20, 20235.69005.71005.45005.51005.5100117,800
Jan 19, 20236.12006.13005.59005.64005.640068,400
Jan 18, 20236.30006.34006.15006.25006.2500101,400
Jan 17, 20236.45006.47006.10006.33006.3300141,300
Jan 16, 20236.48006.48006.34006.48006.480020,600
Jan 13, 20236.51006.51006.37006.43006.430015,400
Jan 12, 20236.49006.75006.33006.42006.420080,600
Jan 11, 20236.09006.59005.97006.55006.550055,400
Jan 10, 20235.77006.06005.65006.03006.030066,500
Jan 09, 20235.65005.84005.58005.69005.6900155,300
Jan 06, 20235.81005.82005.60005.67005.670097,400
Jan 05, 20235.59005.85005.59005.74005.740013,200
Jan 04, 20235.20005.52005.20005.50005.500063,500
Jan 03, 20235.29005.47005.08005.47005.4700163,900
Dec 30, 20225.06005.21005.06005.20005.20003,400
Dec 29, 20224.79005.24004.79005.11005.110091,700
Dec 28, 20224.89005.00004.84004.86004.8600128,900
Dec 23, 20224.79004.97004.79004.91004.910088,800
Dec 22, 20224.90005.06004.81004.85004.85001,428,000
Dec 21, 20225.08005.10004.85004.86004.8600443,700
Dec 20, 20225.00005.02004.96004.96004.960013,700
Dec 19, 20224.92005.25004.92004.98004.980066,200
Dec 16, 20225.12005.12004.81004.85004.850049,100
Dec 15, 20225.40005.40005.10005.13005.130025,100
Dec 14, 20225.26005.38005.15005.38005.380061,200
Dec 13, 20224.93005.30004.90005.26005.260086,300
Dec 12, 20225.29005.33004.66004.81004.810076,600
Dec 09, 20225.49005.49005.31005.31005.31001,582,200
Dec 08, 20225.40005.55005.40005.53005.530010,200
Dec 07, 20225.85005.91005.45005.45005.4500486,400
Dec 06, 20225.84006.10005.79005.85005.850038,600
Dec 05, 20225.64005.82005.64005.82005.82004,000
Dec 02, 20225.17005.67005.17005.65005.65003,900
Dec 01, 20224.96005.23004.94005.22005.220040,500
Nov 30, 20224.84004.98004.80004.98004.980025,300
Nov 29, 20224.85004.86004.80004.83004.830011,600
Nov 28, 20224.78004.90004.78004.82004.820022,700
Nov 25, 20225.02005.02004.89004.92004.920021,900
Nov 24, 20224.89005.16004.89005.09005.090010,600
Nov 23, 20224.70004.88004.69004.86004.860019,700
Nov 22, 20224.71004.71004.51004.71004.710053,600
Nov 21, 20224.67004.79004.60004.73004.730024,200
Nov 18, 20224.76004.85004.69004.74004.740010,400
Nov 17, 20224.64004.88004.64004.80004.800067,900
Nov 16, 20224.83004.83004.40004.65004.650080,700
Nov 15, 20224.90004.90004.62004.75004.750029,300
Nov 14, 20224.67004.93004.67004.70004.700043,400
Nov 11, 20224.42004.79004.41004.67004.670022,900
Nov 10, 20224.84004.86004.46004.55004.550068,200
Nov 09, 20224.77004.80004.54004.54004.540024,200
Nov 08, 20224.90004.92004.39004.85004.8500102,100
Nov 07, 20224.87005.06004.67004.95004.950058,200
Nov 04, 20225.10005.10004.85004.96004.960042,600
Nov 03, 20225.35005.36005.17005.17005.170013,100
Nov 02, 20225.63005.65005.33005.35005.350011,400
Nov 01, 20225.40005.58005.38005.58005.580020,900
Oct 31, 20225.38005.38005.35005.37005.37003,200
Oct 28, 20225.34005.38005.32005.38005.38004,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...