Dorel Industries Inc. (DII-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 5.53 | 5.60 | 5.53 | 5.58 | 5.58 | 39,200 |
| Jan 26, 2023 | 5.51 | 5.61 | 5.50 | 5.59 | 5.59 | 60,300 |
| Jan 25, 2023 | 5.75 | 5.75 | 5.49 | 5.52 | 5.52 | 52,400 |
| Jan 24, 2023 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 5,300 |
| Jan 23, 2023 | 5.54 | 5.75 | 5.53 | 5.68 | 5.68 | 72,000 |
| Jan 20, 2023 | 5.69 | 5.71 | 5.45 | 5.51 | 5.51 | 117,800 |
| Jan 19, 2023 | 6.12 | 6.13 | 5.59 | 5.64 | 5.64 | 68,400 |
| Jan 18, 2023 | 6.30 | 6.34 | 6.15 | 6.25 | 6.25 | 101,400 |
| Jan 17, 2023 | 6.45 | 6.47 | 6.10 | 6.33 | 6.33 | 141,300 |
| Jan 16, 2023 | 6.48 | 6.48 | 6.34 | 6.48 | 6.48 | 20,600 |
| Jan 13, 2023 | 6.51 | 6.51 | 6.37 | 6.43 | 6.43 | 15,400 |
| Jan 12, 2023 | 6.49 | 6.75 | 6.33 | 6.42 | 6.42 | 80,600 |
| Jan 11, 2023 | 6.09 | 6.59 | 5.97 | 6.55 | 6.55 | 55,400 |
| Jan 10, 2023 | 5.77 | 6.06 | 5.65 | 6.03 | 6.03 | 66,500 |
| Jan 09, 2023 | 5.65 | 5.84 | 5.58 | 5.69 | 5.69 | 155,300 |
| Jan 06, 2023 | 5.81 | 5.82 | 5.60 | 5.67 | 5.67 | 97,400 |
| Jan 05, 2023 | 5.59 | 5.85 | 5.59 | 5.74 | 5.74 | 13,200 |
| Jan 04, 2023 | 5.20 | 5.52 | 5.20 | 5.50 | 5.50 | 63,500 |
| Jan 03, 2023 | 5.29 | 5.47 | 5.08 | 5.47 | 5.47 | 163,900 |
| Dec 30, 2022 | 5.06 | 5.21 | 5.06 | 5.20 | 5.20 | 3,400 |
| Dec 29, 2022 | 4.79 | 5.24 | 4.79 | 5.11 | 5.11 | 91,700 |
| Dec 28, 2022 | 4.89 | 5.00 | 4.84 | 4.86 | 4.86 | 128,900 |
| Dec 23, 2022 | 4.79 | 4.97 | 4.79 | 4.91 | 4.91 | 88,800 |
| Dec 22, 2022 | 4.90 | 5.06 | 4.81 | 4.85 | 4.85 | 1,428,000 |
| Dec 21, 2022 | 5.08 | 5.10 | 4.85 | 4.86 | 4.86 | 443,700 |
| Dec 20, 2022 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | 13,700 |
| Dec 19, 2022 | 4.92 | 5.25 | 4.92 | 4.98 | 4.98 | 66,200 |
| Dec 16, 2022 | 5.12 | 5.12 | 4.81 | 4.85 | 4.85 | 49,100 |
| Dec 15, 2022 | 5.40 | 5.40 | 5.10 | 5.13 | 5.13 | 25,100 |
| Dec 14, 2022 | 5.26 | 5.38 | 5.15 | 5.38 | 5.38 | 61,200 |
| Dec 13, 2022 | 4.93 | 5.30 | 4.90 | 5.26 | 5.26 | 86,300 |
| Dec 12, 2022 | 5.29 | 5.33 | 4.66 | 4.81 | 4.81 | 76,600 |
| Dec 09, 2022 | 5.49 | 5.49 | 5.31 | 5.31 | 5.31 | 1,582,200 |
| Dec 08, 2022 | 5.40 | 5.55 | 5.40 | 5.53 | 5.53 | 10,200 |
| Dec 07, 2022 | 5.85 | 5.91 | 5.45 | 5.45 | 5.45 | 486,400 |
| Dec 06, 2022 | 5.84 | 6.10 | 5.79 | 5.85 | 5.85 | 38,600 |
| Dec 05, 2022 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | 4,000 |
| Dec 02, 2022 | 5.17 | 5.67 | 5.17 | 5.65 | 5.65 | 3,900 |
| Dec 01, 2022 | 4.96 | 5.23 | 4.94 | 5.22 | 5.22 | 40,500 |
| Nov 30, 2022 | 4.84 | 4.98 | 4.80 | 4.98 | 4.98 | 25,300 |
| Nov 29, 2022 | 4.85 | 4.86 | 4.80 | 4.83 | 4.83 | 11,600 |
| Nov 28, 2022 | 4.78 | 4.90 | 4.78 | 4.82 | 4.82 | 22,700 |
| Nov 25, 2022 | 5.02 | 5.02 | 4.89 | 4.92 | 4.92 | 21,900 |
| Nov 24, 2022 | 4.89 | 5.16 | 4.89 | 5.09 | 5.09 | 10,600 |
| Nov 23, 2022 | 4.70 | 4.88 | 4.69 | 4.86 | 4.86 | 19,700 |
| Nov 22, 2022 | 4.71 | 4.71 | 4.51 | 4.71 | 4.71 | 53,600 |
| Nov 21, 2022 | 4.67 | 4.79 | 4.60 | 4.73 | 4.73 | 24,200 |
| Nov 18, 2022 | 4.76 | 4.85 | 4.69 | 4.74 | 4.74 | 10,400 |
| Nov 17, 2022 | 4.64 | 4.88 | 4.64 | 4.80 | 4.80 | 67,900 |
| Nov 16, 2022 | 4.83 | 4.83 | 4.40 | 4.65 | 4.65 | 80,700 |
| Nov 15, 2022 | 4.90 | 4.90 | 4.62 | 4.75 | 4.75 | 29,300 |
| Nov 14, 2022 | 4.67 | 4.93 | 4.67 | 4.70 | 4.70 | 43,400 |
| Nov 11, 2022 | 4.42 | 4.79 | 4.41 | 4.67 | 4.67 | 22,900 |
| Nov 10, 2022 | 4.84 | 4.86 | 4.46 | 4.55 | 4.55 | 68,200 |
| Nov 09, 2022 | 4.77 | 4.80 | 4.54 | 4.54 | 4.54 | 24,200 |
| Nov 08, 2022 | 4.90 | 4.92 | 4.39 | 4.85 | 4.85 | 102,100 |
| Nov 07, 2022 | 4.87 | 5.06 | 4.67 | 4.95 | 4.95 | 58,200 |
| Nov 04, 2022 | 5.10 | 5.10 | 4.85 | 4.96 | 4.96 | 42,600 |
| Nov 03, 2022 | 5.35 | 5.36 | 5.17 | 5.17 | 5.17 | 13,100 |
| Nov 02, 2022 | 5.63 | 5.65 | 5.33 | 5.35 | 5.35 | 11,400 |
| Nov 01, 2022 | 5.40 | 5.58 | 5.38 | 5.58 | 5.58 | 20,900 |
| Oct 31, 2022 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 3,200 |
| Oct 28, 2022 | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | 4,400 |
| Oct 27, 2022 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | 13,500 |
| Oct 26, 2022 | 5.39 | 5.46 | 5.26 | 5.26 | 5.26 | 20,500 |
| Oct 25, 2022 | 5.15 | 5.36 | 5.15 | 5.35 | 5.35 | 14,300 |
| Oct 24, 2022 | 5.17 | 5.27 | 5.03 | 5.10 | 5.10 | 10,500 |
| Oct 21, 2022 | 5.30 | 5.30 | 5.17 | 5.24 | 5.24 | 11,800 |
| Oct 20, 2022 | 5.18 | 5.43 | 5.18 | 5.30 | 5.30 | 23,800 |
| Oct 19, 2022 | 5.11 | 5.18 | 5.04 | 5.18 | 5.18 | 5,800 |
| Oct 18, 2022 | 5.19 | 5.21 | 5.07 | 5.19 | 5.19 | 20,500 |
| Oct 17, 2022 | 5.11 | 5.20 | 5.04 | 5.08 | 5.08 | 26,000 |
| Oct 14, 2022 | 5.20 | 5.20 | 5.07 | 5.11 | 5.11 | 21,200 |
| Oct 13, 2022 | 5.08 | 5.20 | 5.05 | 5.18 | 5.18 | 11,400 |
| Oct 12, 2022 | 5.00 | 5.04 | 4.92 | 5.04 | 5.04 | 14,100 |
| Oct 11, 2022 | 5.08 | 5.08 | 4.92 | 5.03 | 5.03 | 6,600 |
| Oct 07, 2022 | 4.95 | 5.06 | 4.93 | 5.04 | 5.04 | 7,700 |
| Oct 06, 2022 | 4.97 | 5.06 | 4.94 | 5.02 | 5.02 | 717,800 |
| Oct 05, 2022 | 5.08 | 5.08 | 4.92 | 4.96 | 4.96 | 6,000 |
| Oct 04, 2022 | 4.79 | 5.09 | 4.79 | 5.01 | 5.01 | 19,400 |
| Oct 03, 2022 | 4.87 | 4.87 | 4.50 | 4.64 | 4.64 | 53,500 |
| Sept 30, 2022 | 5.19 | 5.19 | 4.75 | 4.75 | 4.75 | 24,500 |
| Sept 29, 2022 | 5.68 | 5.68 | 4.93 | 5.02 | 5.02 | 47,500 |
| Sept 28, 2022 | 5.99 | 5.99 | 5.62 | 5.65 | 5.65 | 16,600 |
| Sept 27, 2022 | 6.23 | 6.23 | 5.83 | 5.86 | 5.86 | 23,000 |
| Sept 26, 2022 | 6.23 | 6.23 | 5.83 | 5.96 | 5.96 | 4,400 |
| Sept 23, 2022 | 6.31 | 6.31 | 5.95 | 6.05 | 6.05 | 10,000 |
| Sept 22, 2022 | 6.34 | 6.40 | 6.25 | 6.25 | 6.25 | 4,800 |
| Sept 21, 2022 | 6.46 | 6.50 | 6.24 | 6.34 | 6.34 | 11,200 |
| Sept 20, 2022 | 6.19 | 6.19 | 5.96 | 6.07 | 6.07 | 6,000 |
| Sept 19, 2022 | 6.55 | 6.55 | 6.09 | 6.18 | 6.18 | 4,000 |
| Sept 16, 2022 | 6.47 | 6.50 | 6.23 | 6.23 | 6.23 | 21,900 |
| Sept 15, 2022 | 6.45 | 6.60 | 6.45 | 6.58 | 6.58 | 5,500 |
| Sept 14, 2022 | 6.60 | 6.60 | 6.40 | 6.43 | 6.43 | 14,800 |
| Sept 13, 2022 | 6.56 | 6.60 | 6.43 | 6.60 | 6.60 | 2,600 |
| Sept 12, 2022 | 6.59 | 6.60 | 6.50 | 6.56 | 6.56 | 17,800 |
| Sept 09, 2022 | 6.67 | 6.75 | 6.57 | 6.60 | 6.60 | 28,700 |
| Sept 08, 2022 | 6.52 | 6.62 | 6.51 | 6.54 | 6.54 | 4,900 |
| Sept 07, 2022 | 6.78 | 6.78 | 6.51 | 6.54 | 6.54 | 11,400 |
| *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.
