Dorel Industries Inc. (DII-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 3.8400 | 3.8400 | 3.7400 | 3.7900 | 3.7900 | 88,297 |
| Mar 21, 2023 | 3.9500 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 19,100 |
| Mar 20, 2023 | 4.1400 | 4.1600 | 3.9300 | 3.9500 | 3.9500 | 88,000 |
| Mar 17, 2023 | 4.3800 | 4.3800 | 4.1700 | 4.1700 | 4.1700 | 178,000 |
| Mar 16, 2023 | 4.1700 | 4.5200 | 4.1700 | 4.3000 | 4.3000 | 209,100 |
| Mar 15, 2023 | 4.3200 | 4.3400 | 4.1500 | 4.2500 | 4.2500 | 15,600 |
| Mar 14, 2023 | 4.2700 | 4.4500 | 4.2300 | 4.3500 | 4.3500 | 136,300 |
| Mar 13, 2023 | 4.4100 | 4.5300 | 4.2200 | 4.3800 | 4.3800 | 86,600 |
| Mar 10, 2023 | 4.5400 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 72,500 |
| Mar 09, 2023 | 4.6600 | 4.7300 | 4.5400 | 4.5600 | 4.5600 | 75,300 |
| Mar 08, 2023 | 4.7800 | 4.7800 | 4.6400 | 4.6400 | 4.6400 | 10,300 |
| Mar 07, 2023 | 4.7900 | 4.8300 | 4.7400 | 4.7800 | 4.7800 | 104,400 |
| Mar 06, 2023 | 4.6000 | 4.7100 | 4.5700 | 4.7100 | 4.7100 | 43,400 |
| Mar 03, 2023 | 4.7300 | 4.8300 | 4.6100 | 4.6100 | 4.6100 | 97,800 |
| Mar 02, 2023 | 4.6500 | 4.6500 | 4.5200 | 4.5500 | 4.5500 | 6,900 |
| Mar 01, 2023 | 4.6000 | 4.7000 | 4.5600 | 4.5600 | 4.5600 | 92,900 |
| Feb 28, 2023 | 4.6700 | 4.7100 | 4.4500 | 4.5600 | 4.5600 | 19,900 |
| Feb 27, 2023 | 4.6600 | 4.8000 | 4.6600 | 4.7600 | 4.7600 | 5,200 |
| Feb 24, 2023 | 4.6500 | 4.8000 | 4.6500 | 4.6600 | 4.6600 | 8,200 |
| Feb 23, 2023 | 4.7000 | 4.7700 | 4.6700 | 4.7300 | 4.7300 | 6,300 |
| Feb 22, 2023 | 4.7600 | 4.8000 | 4.6600 | 4.7500 | 4.7500 | 7,300 |
| Feb 21, 2023 | 4.8100 | 4.8500 | 4.7400 | 4.7800 | 4.7800 | 13,300 |
| Feb 17, 2023 | 4.8600 | 5.0200 | 4.8000 | 4.9300 | 4.9300 | 5,200 |
| Feb 16, 2023 | 4.8800 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 7,900 |
| Feb 15, 2023 | 5.0300 | 5.0300 | 4.8200 | 4.9300 | 4.9300 | 27,700 |
| Feb 14, 2023 | 4.9500 | 5.0200 | 4.8300 | 4.9700 | 4.9700 | 23,200 |
| Feb 13, 2023 | 4.9500 | 5.0500 | 4.9000 | 5.0100 | 5.0100 | 23,600 |
| Feb 10, 2023 | 5.2100 | 5.2100 | 4.9400 | 5.0200 | 5.0200 | 43,600 |
| Feb 09, 2023 | 5.5100 | 5.5100 | 5.2400 | 5.2400 | 5.2400 | 34,700 |
| Feb 08, 2023 | 5.4100 | 5.4600 | 5.3700 | 5.4000 | 5.4000 | 20,300 |
| Feb 07, 2023 | 5.4200 | 5.4500 | 5.2000 | 5.4500 | 5.4500 | 20,900 |
| Feb 06, 2023 | 5.8100 | 5.8100 | 5.3000 | 5.3400 | 5.3400 | 282,200 |
| Feb 03, 2023 | 5.7800 | 5.7900 | 5.6500 | 5.7900 | 5.7900 | 392,100 |
| Feb 02, 2023 | 5.7700 | 5.7700 | 5.6800 | 5.6800 | 5.6800 | 19,300 |
| Feb 01, 2023 | 5.5900 | 5.7900 | 5.5900 | 5.7100 | 5.7100 | 326,900 |
| Jan 31, 2023 | 5.7000 | 5.7100 | 5.5100 | 5.5100 | 5.5100 | 18,600 |
| Jan 30, 2023 | 5.5300 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 404,300 |
| Jan 27, 2023 | 5.5300 | 5.6000 | 5.5300 | 5.5800 | 5.5800 | 39,200 |
| Jan 26, 2023 | 5.5100 | 5.6100 | 5.5000 | 5.5900 | 5.5900 | 60,300 |
| Jan 25, 2023 | 5.7500 | 5.7500 | 5.4900 | 5.5200 | 5.5200 | 52,400 |
| Jan 24, 2023 | 5.7200 | 5.7200 | 5.6000 | 5.7000 | 5.7000 | 5,300 |
| Jan 23, 2023 | 5.5400 | 5.7500 | 5.5300 | 5.6800 | 5.6800 | 72,000 |
| Jan 20, 2023 | 5.6900 | 5.7100 | 5.4500 | 5.5100 | 5.5100 | 117,800 |
| Jan 19, 2023 | 6.1200 | 6.1300 | 5.5900 | 5.6400 | 5.6400 | 68,400 |
| Jan 18, 2023 | 6.3000 | 6.3400 | 6.1500 | 6.2500 | 6.2500 | 101,400 |
| Jan 17, 2023 | 6.4500 | 6.4700 | 6.1000 | 6.3300 | 6.3300 | 141,300 |
| Jan 16, 2023 | 6.4800 | 6.4800 | 6.3400 | 6.4800 | 6.4800 | 20,600 |
| Jan 13, 2023 | 6.5100 | 6.5100 | 6.3700 | 6.4300 | 6.4300 | 15,400 |
| Jan 12, 2023 | 6.4900 | 6.7500 | 6.3300 | 6.4200 | 6.4200 | 80,600 |
| Jan 11, 2023 | 6.0900 | 6.5900 | 5.9700 | 6.5500 | 6.5500 | 55,400 |
| Jan 10, 2023 | 5.7700 | 6.0600 | 5.6500 | 6.0300 | 6.0300 | 66,500 |
| Jan 09, 2023 | 5.6500 | 5.8400 | 5.5800 | 5.6900 | 5.6900 | 155,300 |
| Jan 06, 2023 | 5.8100 | 5.8200 | 5.6000 | 5.6700 | 5.6700 | 97,400 |
| Jan 05, 2023 | 5.5900 | 5.8500 | 5.5900 | 5.7400 | 5.7400 | 13,200 |
| Jan 04, 2023 | 5.2000 | 5.5200 | 5.2000 | 5.5000 | 5.5000 | 63,500 |
| Jan 03, 2023 | 5.2900 | 5.4700 | 5.0800 | 5.4700 | 5.4700 | 163,900 |
| Dec 30, 2022 | 5.0600 | 5.2100 | 5.0600 | 5.2000 | 5.2000 | 3,400 |
| Dec 29, 2022 | 4.7900 | 5.2400 | 4.7900 | 5.1100 | 5.1100 | 91,700 |
| Dec 28, 2022 | 4.8900 | 5.0000 | 4.8400 | 4.8600 | 4.8600 | 128,900 |
| Dec 23, 2022 | 4.7900 | 4.9700 | 4.7900 | 4.9100 | 4.9100 | 88,800 |
| Dec 22, 2022 | 4.9000 | 5.0600 | 4.8100 | 4.8500 | 4.8500 | 1,428,000 |
| Dec 21, 2022 | 5.0800 | 5.1000 | 4.8500 | 4.8600 | 4.8600 | 443,700 |
| Dec 20, 2022 | 5.0000 | 5.0200 | 4.9600 | 4.9600 | 4.9600 | 13,700 |
| Dec 19, 2022 | 4.9200 | 5.2500 | 4.9200 | 4.9800 | 4.9800 | 66,200 |
| Dec 16, 2022 | 5.1200 | 5.1200 | 4.8100 | 4.8500 | 4.8500 | 49,100 |
| Dec 15, 2022 | 5.4000 | 5.4000 | 5.1000 | 5.1300 | 5.1300 | 25,100 |
| Dec 14, 2022 | 5.2600 | 5.3800 | 5.1500 | 5.3800 | 5.3800 | 61,200 |
| Dec 13, 2022 | 4.9300 | 5.3000 | 4.9000 | 5.2600 | 5.2600 | 86,300 |
| Dec 12, 2022 | 5.2900 | 5.3300 | 4.6600 | 4.8100 | 4.8100 | 76,600 |
| Dec 09, 2022 | 5.4900 | 5.4900 | 5.3100 | 5.3100 | 5.3100 | 1,582,200 |
| Dec 08, 2022 | 5.4000 | 5.5500 | 5.4000 | 5.5300 | 5.5300 | 10,200 |
| Dec 07, 2022 | 5.8500 | 5.9100 | 5.4500 | 5.4500 | 5.4500 | 486,400 |
| Dec 06, 2022 | 5.8400 | 6.1000 | 5.7900 | 5.8500 | 5.8500 | 38,600 |
| Dec 05, 2022 | 5.6400 | 5.8200 | 5.6400 | 5.8200 | 5.8200 | 4,000 |
| Dec 02, 2022 | 5.1700 | 5.6700 | 5.1700 | 5.6500 | 5.6500 | 3,900 |
| Dec 01, 2022 | 4.9600 | 5.2300 | 4.9400 | 5.2200 | 5.2200 | 40,500 |
| Nov 30, 2022 | 4.8400 | 4.9800 | 4.8000 | 4.9800 | 4.9800 | 25,300 |
| Nov 29, 2022 | 4.8500 | 4.8600 | 4.8000 | 4.8300 | 4.8300 | 11,600 |
| Nov 28, 2022 | 4.7800 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 22,700 |
| Nov 25, 2022 | 5.0200 | 5.0200 | 4.8900 | 4.9200 | 4.9200 | 21,900 |
| Nov 24, 2022 | 4.8900 | 5.1600 | 4.8900 | 5.0900 | 5.0900 | 10,600 |
| Nov 23, 2022 | 4.7000 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 19,700 |
| Nov 22, 2022 | 4.7100 | 4.7100 | 4.5100 | 4.7100 | 4.7100 | 53,600 |
| Nov 21, 2022 | 4.6700 | 4.7900 | 4.6000 | 4.7300 | 4.7300 | 24,200 |
| Nov 18, 2022 | 4.7600 | 4.8500 | 4.6900 | 4.7400 | 4.7400 | 10,400 |
| Nov 17, 2022 | 4.6400 | 4.8800 | 4.6400 | 4.8000 | 4.8000 | 67,900 |
| Nov 16, 2022 | 4.8300 | 4.8300 | 4.4000 | 4.6500 | 4.6500 | 80,700 |
| Nov 15, 2022 | 4.9000 | 4.9000 | 4.6200 | 4.7500 | 4.7500 | 29,300 |
| Nov 14, 2022 | 4.6700 | 4.9300 | 4.6700 | 4.7000 | 4.7000 | 43,400 |
| Nov 11, 2022 | 4.4200 | 4.7900 | 4.4100 | 4.6700 | 4.6700 | 22,900 |
| Nov 10, 2022 | 4.8400 | 4.8600 | 4.4600 | 4.5500 | 4.5500 | 68,200 |
| Nov 09, 2022 | 4.7700 | 4.8000 | 4.5400 | 4.5400 | 4.5400 | 24,200 |
| Nov 08, 2022 | 4.9000 | 4.9200 | 4.3900 | 4.8500 | 4.8500 | 102,100 |
| Nov 07, 2022 | 4.8700 | 5.0600 | 4.6700 | 4.9500 | 4.9500 | 58,200 |
| Nov 04, 2022 | 5.1000 | 5.1000 | 4.8500 | 4.9600 | 4.9600 | 42,600 |
| Nov 03, 2022 | 5.3500 | 5.3600 | 5.1700 | 5.1700 | 5.1700 | 13,100 |
| Nov 02, 2022 | 5.6300 | 5.6500 | 5.3300 | 5.3500 | 5.3500 | 11,400 |
| Nov 01, 2022 | 5.4000 | 5.5800 | 5.3800 | 5.5800 | 5.5800 | 20,900 |
| Oct 31, 2022 | 5.3800 | 5.3800 | 5.3500 | 5.3700 | 5.3700 | 3,200 |
| Oct 28, 2022 | 5.3400 | 5.3800 | 5.3200 | 5.3800 | 5.3800 | 4,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
