Canada Markets open in 8 hrs 11 mins

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.58-0.01 (-0.18%)
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20235.535.605.535.585.5839,200
Jan 26, 20235.515.615.505.595.5960,300
Jan 25, 20235.755.755.495.525.5252,400
Jan 24, 20235.725.725.605.705.705,300
Jan 23, 20235.545.755.535.685.6872,000
Jan 20, 20235.695.715.455.515.51117,800
Jan 19, 20236.126.135.595.645.6468,400
Jan 18, 20236.306.346.156.256.25101,400
Jan 17, 20236.456.476.106.336.33141,300
Jan 16, 20236.486.486.346.486.4820,600
Jan 13, 20236.516.516.376.436.4315,400
Jan 12, 20236.496.756.336.426.4280,600
Jan 11, 20236.096.595.976.556.5555,400
Jan 10, 20235.776.065.656.036.0366,500
Jan 09, 20235.655.845.585.695.69155,300
Jan 06, 20235.815.825.605.675.6797,400
Jan 05, 20235.595.855.595.745.7413,200
Jan 04, 20235.205.525.205.505.5063,500
Jan 03, 20235.295.475.085.475.47163,900
Dec 30, 20225.065.215.065.205.203,400
Dec 29, 20224.795.244.795.115.1191,700
Dec 28, 20224.895.004.844.864.86128,900
Dec 23, 20224.794.974.794.914.9188,800
Dec 22, 20224.905.064.814.854.851,428,000
Dec 21, 20225.085.104.854.864.86443,700
Dec 20, 20225.005.024.964.964.9613,700
Dec 19, 20224.925.254.924.984.9866,200
Dec 16, 20225.125.124.814.854.8549,100
Dec 15, 20225.405.405.105.135.1325,100
Dec 14, 20225.265.385.155.385.3861,200
Dec 13, 20224.935.304.905.265.2686,300
Dec 12, 20225.295.334.664.814.8176,600
Dec 09, 20225.495.495.315.315.311,582,200
Dec 08, 20225.405.555.405.535.5310,200
Dec 07, 20225.855.915.455.455.45486,400
Dec 06, 20225.846.105.795.855.8538,600
Dec 05, 20225.645.825.645.825.824,000
Dec 02, 20225.175.675.175.655.653,900
Dec 01, 20224.965.234.945.225.2240,500
Nov 30, 20224.844.984.804.984.9825,300
Nov 29, 20224.854.864.804.834.8311,600
Nov 28, 20224.784.904.784.824.8222,700
Nov 25, 20225.025.024.894.924.9221,900
Nov 24, 20224.895.164.895.095.0910,600
Nov 23, 20224.704.884.694.864.8619,700
Nov 22, 20224.714.714.514.714.7153,600
Nov 21, 20224.674.794.604.734.7324,200
Nov 18, 20224.764.854.694.744.7410,400
Nov 17, 20224.644.884.644.804.8067,900
Nov 16, 20224.834.834.404.654.6580,700
Nov 15, 20224.904.904.624.754.7529,300
Nov 14, 20224.674.934.674.704.7043,400
Nov 11, 20224.424.794.414.674.6722,900
Nov 10, 20224.844.864.464.554.5568,200
Nov 09, 20224.774.804.544.544.5424,200
Nov 08, 20224.904.924.394.854.85102,100
Nov 07, 20224.875.064.674.954.9558,200
Nov 04, 20225.105.104.854.964.9642,600
Nov 03, 20225.355.365.175.175.1713,100
Nov 02, 20225.635.655.335.355.3511,400
Nov 01, 20225.405.585.385.585.5820,900
Oct 31, 20225.385.385.355.375.373,200
Oct 28, 20225.345.385.325.385.384,400
Oct 27, 20225.275.275.225.225.2213,500
Oct 26, 20225.395.465.265.265.2620,500
Oct 25, 20225.155.365.155.355.3514,300
Oct 24, 20225.175.275.035.105.1010,500
Oct 21, 20225.305.305.175.245.2411,800
Oct 20, 20225.185.435.185.305.3023,800
Oct 19, 20225.115.185.045.185.185,800
Oct 18, 20225.195.215.075.195.1920,500
Oct 17, 20225.115.205.045.085.0826,000
Oct 14, 20225.205.205.075.115.1121,200
Oct 13, 20225.085.205.055.185.1811,400
Oct 12, 20225.005.044.925.045.0414,100
Oct 11, 20225.085.084.925.035.036,600
Oct 07, 20224.955.064.935.045.047,700
Oct 06, 20224.975.064.945.025.02717,800
Oct 05, 20225.085.084.924.964.966,000
Oct 04, 20224.795.094.795.015.0119,400
Oct 03, 20224.874.874.504.644.6453,500
Sept 30, 20225.195.194.754.754.7524,500
Sept 29, 20225.685.684.935.025.0247,500
Sept 28, 20225.995.995.625.655.6516,600
Sept 27, 20226.236.235.835.865.8623,000
Sept 26, 20226.236.235.835.965.964,400
Sept 23, 20226.316.315.956.056.0510,000
Sept 22, 20226.346.406.256.256.254,800
Sept 21, 20226.466.506.246.346.3411,200
Sept 20, 20226.196.195.966.076.076,000
Sept 19, 20226.556.556.096.186.184,000
Sept 16, 20226.476.506.236.236.2321,900
Sept 15, 20226.456.606.456.586.585,500
Sept 14, 20226.606.606.406.436.4314,800
Sept 13, 20226.566.606.436.606.602,600
Sept 12, 20226.596.606.506.566.5617,800
Sept 09, 20226.676.756.576.606.6028,700
Sept 08, 20226.526.626.516.546.544,900
Sept 07, 20226.786.786.516.546.5411,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...