Canada markets open in 9 hours 4 minutes

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.99-0.14 (-1.96%)
At close: 03:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20227.117.116.926.996.995,500
Aug 16, 20227.087.176.987.137.1322,700
Aug 15, 20226.867.056.866.976.9712,800
Aug 12, 20226.506.766.506.766.7612,300
Aug 11, 20226.316.806.316.656.6527,900
Aug 10, 20226.306.486.256.366.3622,100
Aug 09, 20226.706.706.106.416.4138,100
Aug 08, 20226.866.916.716.866.869,300
Aug 05, 20226.946.946.566.626.6210,000
Aug 04, 20226.426.746.426.726.7212,900
Aug 03, 20227.047.046.516.566.5655,600
Aug 02, 20227.147.166.886.986.9825,800
Jul 29, 20226.977.036.917.037.034,600
Jul 28, 20226.787.076.786.996.9925,600
Jul 27, 20226.586.966.586.956.9526,400
Jul 26, 20226.216.596.136.516.5136,100
Jul 25, 20226.266.346.156.346.346,000
Jul 22, 20226.376.376.116.126.128,300
Jul 21, 20226.276.576.246.416.419,900
Jul 20, 20226.526.526.206.296.2913,400
Jul 19, 20226.466.836.236.306.3022,400
Jul 18, 20225.676.515.676.446.4422,800
Jul 15, 20225.795.795.555.565.5624,800
Jul 14, 20225.445.625.445.585.584,500
Jul 13, 20225.715.735.545.635.636,600
Jul 12, 20225.845.845.665.665.666,900
Jul 11, 20225.845.885.825.855.854,600
Jul 08, 20225.675.865.615.795.7910,900
Jul 07, 20225.705.785.555.675.6740,800
Jul 06, 20225.835.835.565.655.6536,900
Jul 05, 20225.986.085.765.835.8325,100
Jul 04, 20226.436.436.006.106.1042,200
Jun 30, 20226.666.666.256.466.4672,900
Jun 29, 20226.456.456.176.306.3043,600
Jun 28, 20226.646.976.406.406.4039,900
Jun 27, 20226.726.726.406.546.5431,200
Jun 24, 20226.616.686.466.506.5035,900
Jun 23, 20226.326.546.326.436.4310,700
Jun 22, 20226.646.726.376.376.3715,000
Jun 21, 20226.756.896.596.646.6418,000
Jun 20, 20226.616.836.546.696.699,400
Jun 17, 20226.216.746.216.746.7460,100
Jun 16, 20226.376.486.176.226.2228,100
Jun 15, 20226.956.976.456.516.5154,500
Jun 14, 20227.007.076.616.766.7638,200
Jun 13, 20226.956.986.826.936.9317,500
Jun 10, 20226.957.136.847.047.0421,700
Jun 09, 20227.107.106.906.976.9715,200
Jun 08, 20226.967.206.967.127.1223,600
Jun 07, 20226.586.996.586.956.9541,900
Jun 06, 20226.937.076.766.776.7735,900
Jun 03, 20227.007.126.977.047.0422,900
Jun 02, 20226.977.106.777.037.0320,800
Jun 01, 20227.147.146.937.017.0119,500
May 31, 20227.057.297.007.267.2637,800
May 30, 20226.927.156.907.157.1510,200
May 27, 20226.977.166.977.137.1325,800
May 26, 20227.097.266.946.976.9729,300
May 25, 20226.907.036.747.007.00136,700
May 24, 20226.866.926.576.906.9070,600
May 20, 20226.756.806.576.796.7951,100
May 19, 20226.926.926.706.746.7455,800
May 18, 20227.077.076.856.896.89153,500
May 17, 20227.257.257.097.107.10191,800
May 16, 20227.007.086.977.057.05100,500
May 13, 20227.037.056.927.007.0065,000
May 12, 20226.436.876.376.826.82136,400
May 11, 20226.606.646.286.506.50396,400
May 10, 20226.666.836.456.646.64202,500
May 09, 20226.817.026.466.506.5098,700
May 06, 20227.517.616.837.007.00179,900
May 05, 20228.238.237.817.897.89106,100
May 04, 20228.438.438.078.358.35149,400
May 03, 20228.408.488.268.288.2838,200
May 02, 20228.328.408.118.368.3650,900
Apr 29, 20228.558.638.278.318.3149,600
Apr 28, 20228.618.798.418.588.5873,500
Apr 27, 20228.568.828.408.588.58266,300
Apr 26, 20229.009.078.518.568.5661,300
Apr 25, 20228.909.138.839.079.0796,600
Apr 22, 20229.039.078.948.958.9576,700
Apr 21, 20229.239.318.909.059.0588,000
Apr 20, 20229.109.359.009.239.2365,400
Apr 19, 20229.039.279.009.089.0886,500
Apr 18, 20229.199.198.999.049.0471,800
Apr 14, 20229.449.529.219.259.2581,100
Apr 13, 20229.389.479.349.389.3824,700
Apr 12, 20229.279.559.199.389.38261,700
Apr 11, 20229.459.579.229.239.23113,200
Apr 08, 20229.709.709.479.519.5150,400
Apr 07, 20229.709.819.559.689.6871,100
Apr 06, 20229.509.859.459.679.67101,100
Apr 05, 20229.839.839.459.529.52134,400
Apr 04, 20229.649.839.629.829.8249,200
Apr 01, 20229.699.799.489.719.7164,000
Mar 31, 20229.679.739.459.689.6894,700
Mar 30, 20229.979.979.619.669.6650,500
Mar 29, 20229.7710.279.7710.0010.00223,200
Mar 28, 20229.769.839.639.749.7485,000
Mar 25, 20229.909.909.709.749.7450,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...