Canada markets closed

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.50+0.07 (+1.09%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 24, 20229.929.969.709.939.93103,700
Mar 23, 20229.879.899.749.839.8335,300
Mar 22, 20229.899.969.789.949.9442,600
Mar 21, 202210.0510.149.839.929.92121,900
Mar 18, 20229.9810.089.6110.0010.00478,100
Mar 17, 20229.7510.229.7510.0010.00179,600
Mar 16, 20229.709.839.379.749.74191,400
Mar 15, 20229.769.959.499.679.67200,000
Mar 14, 20229.7110.049.709.769.76204,200
Mar 11, 202211.3811.419.869.979.97437,700
Mar 10, 202211.3311.7911.3311.7211.7240,300
Mar 09, 202211.4711.9511.4711.7111.7171,900
Mar 08, 202211.0511.5010.8411.3411.34274,500
Mar 07, 202211.2511.2810.8311.0211.02138,800
Mar 04, 202211.2611.2910.9811.2711.27166,800
Mar 03, 202211.6111.6511.2511.3511.3597,900
Mar 02, 202211.4711.6411.2711.6111.6187,500
Mar 01, 202211.5011.5011.3011.4011.40102,700
Feb 28, 202211.6811.7111.4011.5211.5294,400
Feb 25, 202211.9011.9511.5511.7711.7778,800
Feb 24, 202211.4411.8911.2111.8411.84282,500
Feb 23, 202212.0312.1011.6311.6411.64151,500
Feb 22, 202212.0612.1011.8011.9511.95260,200
Feb 18, 202212.3912.5212.0312.0712.0787,800
Feb 17, 202212.5012.5212.2012.4712.47176,200
Feb 16, 202212.6412.7012.4412.5212.52149,300
Feb 15, 202212.6512.9012.5712.6212.6277,700
Feb 14, 202212.7412.7612.4512.5612.56210,700
Feb 11, 202212.8313.0912.7312.7612.76203,300
Feb 10, 202212.8513.0012.5612.8812.88234,600
Feb 09, 202213.2013.3012.9112.9512.95230,700
Feb 08, 202213.2013.5013.1113.2013.20561,300
Feb 07, 202213.2613.3913.1413.1913.19235,900
Feb 04, 202212.7713.4412.7113.2313.23855,200
Feb 03, 202212.1313.0112.0612.9012.901,575,900
Feb 02, 202212.3012.4211.4212.3712.372,113,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...