Dorel Industries Inc. (DII-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 06, 2022 | 6.71 | 6.75 | 6.56 | 6.65 | 6.65 | 6,300 |
| Sept 02, 2022 | 6.85 | 6.85 | 6.56 | 6.59 | 6.59 | 10,500 |
| Sept 01, 2022 | 6.66 | 6.88 | 6.56 | 6.88 | 6.88 | 3,700 |
| Aug 31, 2022 | 6.71 | 6.79 | 6.63 | 6.79 | 6.79 | 26,500 |
| Aug 30, 2022 | 6.80 | 6.80 | 6.71 | 6.72 | 6.72 | 13,800 |
| Aug 29, 2022 | 6.75 | 6.75 | 6.69 | 6.73 | 6.73 | 15,400 |
| Aug 26, 2022 | 6.90 | 6.90 | 6.72 | 6.75 | 6.75 | 16,800 |
| Aug 25, 2022 | 6.90 | 7.09 | 6.88 | 6.90 | 6.90 | 36,100 |
| Aug 24, 2022 | 6.99 | 6.99 | 6.75 | 6.82 | 6.82 | 13,700 |
| Aug 23, 2022 | 6.95 | 7.03 | 6.91 | 6.91 | 6.91 | 19,700 |
| Aug 22, 2022 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 5,000 |
| Aug 19, 2022 | 7.20 | 7.20 | 6.89 | 7.00 | 7.00 | 16,100 |
| Aug 18, 2022 | 6.92 | 6.99 | 6.85 | 6.93 | 6.93 | 18,100 |
| Aug 17, 2022 | 7.11 | 7.11 | 6.92 | 6.99 | 6.99 | 5,500 |
| Aug 16, 2022 | 7.08 | 7.17 | 6.98 | 7.13 | 7.13 | 22,700 |
| Aug 15, 2022 | 6.86 | 7.05 | 6.86 | 6.97 | 6.97 | 12,800 |
| Aug 12, 2022 | 6.50 | 6.76 | 6.50 | 6.76 | 6.76 | 12,300 |
| Aug 11, 2022 | 6.31 | 6.80 | 6.31 | 6.65 | 6.65 | 27,900 |
| Aug 10, 2022 | 6.30 | 6.48 | 6.25 | 6.36 | 6.36 | 22,100 |
| Aug 09, 2022 | 6.70 | 6.70 | 6.10 | 6.41 | 6.41 | 38,100 |
| Aug 08, 2022 | 6.86 | 6.91 | 6.71 | 6.86 | 6.86 | 9,300 |
| Aug 05, 2022 | 6.94 | 6.94 | 6.56 | 6.62 | 6.62 | 10,000 |
| Aug 04, 2022 | 6.42 | 6.74 | 6.42 | 6.72 | 6.72 | 12,900 |
| Aug 03, 2022 | 7.04 | 7.04 | 6.51 | 6.56 | 6.56 | 55,600 |
| Aug 02, 2022 | 7.14 | 7.16 | 6.88 | 6.98 | 6.98 | 25,800 |
| Jul 29, 2022 | 6.97 | 7.03 | 6.91 | 7.03 | 7.03 | 4,600 |
| Jul 28, 2022 | 6.78 | 7.07 | 6.78 | 6.99 | 6.99 | 25,600 |
| Jul 27, 2022 | 6.58 | 6.96 | 6.58 | 6.95 | 6.95 | 26,400 |
| Jul 26, 2022 | 6.21 | 6.59 | 6.13 | 6.51 | 6.51 | 36,100 |
| Jul 25, 2022 | 6.26 | 6.34 | 6.15 | 6.34 | 6.34 | 6,000 |
| Jul 22, 2022 | 6.37 | 6.37 | 6.11 | 6.12 | 6.12 | 8,300 |
| Jul 21, 2022 | 6.27 | 6.57 | 6.24 | 6.41 | 6.41 | 9,900 |
| Jul 20, 2022 | 6.52 | 6.52 | 6.20 | 6.29 | 6.29 | 13,400 |
| Jul 19, 2022 | 6.46 | 6.83 | 6.23 | 6.30 | 6.30 | 22,400 |
| Jul 18, 2022 | 5.67 | 6.51 | 5.67 | 6.44 | 6.44 | 22,800 |
| Jul 15, 2022 | 5.79 | 5.79 | 5.55 | 5.56 | 5.56 | 24,800 |
| Jul 14, 2022 | 5.44 | 5.62 | 5.44 | 5.58 | 5.58 | 4,500 |
| Jul 13, 2022 | 5.71 | 5.73 | 5.54 | 5.63 | 5.63 | 6,600 |
| Jul 12, 2022 | 5.84 | 5.84 | 5.66 | 5.66 | 5.66 | 6,900 |
| Jul 11, 2022 | 5.84 | 5.88 | 5.82 | 5.85 | 5.85 | 4,600 |
| Jul 08, 2022 | 5.67 | 5.86 | 5.61 | 5.79 | 5.79 | 10,900 |
| Jul 07, 2022 | 5.70 | 5.78 | 5.55 | 5.67 | 5.67 | 40,800 |
| Jul 06, 2022 | 5.83 | 5.83 | 5.56 | 5.65 | 5.65 | 36,900 |
| Jul 05, 2022 | 5.98 | 6.08 | 5.76 | 5.83 | 5.83 | 25,100 |
| Jul 04, 2022 | 6.43 | 6.43 | 6.00 | 6.10 | 6.10 | 42,200 |
| Jun 30, 2022 | 6.66 | 6.66 | 6.25 | 6.46 | 6.46 | 72,900 |
| Jun 29, 2022 | 6.45 | 6.45 | 6.17 | 6.30 | 6.30 | 43,600 |
| Jun 28, 2022 | 6.64 | 6.97 | 6.40 | 6.40 | 6.40 | 39,900 |
| Jun 27, 2022 | 6.72 | 6.72 | 6.40 | 6.54 | 6.54 | 31,200 |
| Jun 24, 2022 | 6.61 | 6.68 | 6.46 | 6.50 | 6.50 | 35,900 |
| Jun 23, 2022 | 6.32 | 6.54 | 6.32 | 6.43 | 6.43 | 10,700 |
| Jun 22, 2022 | 6.64 | 6.72 | 6.37 | 6.37 | 6.37 | 15,000 |
| Jun 21, 2022 | 6.75 | 6.89 | 6.59 | 6.64 | 6.64 | 18,000 |
| Jun 20, 2022 | 6.61 | 6.83 | 6.54 | 6.69 | 6.69 | 9,400 |
| Jun 17, 2022 | 6.21 | 6.74 | 6.21 | 6.74 | 6.74 | 60,100 |
| Jun 16, 2022 | 6.37 | 6.48 | 6.17 | 6.22 | 6.22 | 28,100 |
| Jun 15, 2022 | 6.95 | 6.97 | 6.45 | 6.51 | 6.51 | 54,500 |
| Jun 14, 2022 | 7.00 | 7.07 | 6.61 | 6.76 | 6.76 | 38,200 |
| Jun 13, 2022 | 6.95 | 6.98 | 6.82 | 6.93 | 6.93 | 17,500 |
| Jun 10, 2022 | 6.95 | 7.13 | 6.84 | 7.04 | 7.04 | 21,700 |
| Jun 09, 2022 | 7.10 | 7.10 | 6.90 | 6.97 | 6.97 | 15,200 |
| Jun 08, 2022 | 6.96 | 7.20 | 6.96 | 7.12 | 7.12 | 23,600 |
| Jun 07, 2022 | 6.58 | 6.99 | 6.58 | 6.95 | 6.95 | 41,900 |
| Jun 06, 2022 | 6.93 | 7.07 | 6.76 | 6.77 | 6.77 | 35,900 |
| Jun 03, 2022 | 7.00 | 7.12 | 6.97 | 7.04 | 7.04 | 22,900 |
| Jun 02, 2022 | 6.97 | 7.10 | 6.77 | 7.03 | 7.03 | 20,800 |
| Jun 01, 2022 | 7.14 | 7.14 | 6.93 | 7.01 | 7.01 | 19,500 |
| May 31, 2022 | 7.05 | 7.29 | 7.00 | 7.26 | 7.26 | 37,800 |
| May 30, 2022 | 6.92 | 7.15 | 6.90 | 7.15 | 7.15 | 10,200 |
| May 27, 2022 | 6.97 | 7.16 | 6.97 | 7.13 | 7.13 | 25,800 |
| May 26, 2022 | 7.09 | 7.26 | 6.94 | 6.97 | 6.97 | 29,300 |
| May 25, 2022 | 6.90 | 7.03 | 6.74 | 7.00 | 7.00 | 136,700 |
| May 24, 2022 | 6.86 | 6.92 | 6.57 | 6.90 | 6.90 | 70,600 |
| May 20, 2022 | 6.75 | 6.80 | 6.57 | 6.79 | 6.79 | 51,100 |
| May 19, 2022 | 6.92 | 6.92 | 6.70 | 6.74 | 6.74 | 55,800 |
| May 18, 2022 | 7.07 | 7.07 | 6.85 | 6.89 | 6.89 | 153,500 |
| May 17, 2022 | 7.25 | 7.25 | 7.09 | 7.10 | 7.10 | 191,800 |
| May 16, 2022 | 7.00 | 7.08 | 6.97 | 7.05 | 7.05 | 100,500 |
| May 13, 2022 | 7.03 | 7.05 | 6.92 | 7.00 | 7.00 | 65,000 |
| May 12, 2022 | 6.43 | 6.87 | 6.37 | 6.82 | 6.82 | 136,400 |
| May 11, 2022 | 6.60 | 6.64 | 6.28 | 6.50 | 6.50 | 396,400 |
| May 10, 2022 | 6.66 | 6.83 | 6.45 | 6.64 | 6.64 | 202,500 |
| May 09, 2022 | 6.81 | 7.02 | 6.46 | 6.50 | 6.50 | 98,700 |
| May 06, 2022 | 7.51 | 7.61 | 6.83 | 7.00 | 7.00 | 179,900 |
| May 05, 2022 | 8.23 | 8.23 | 7.81 | 7.89 | 7.89 | 106,100 |
| May 04, 2022 | 8.43 | 8.43 | 8.07 | 8.35 | 8.35 | 149,400 |
| May 03, 2022 | 8.40 | 8.48 | 8.26 | 8.28 | 8.28 | 38,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
