Canada Markets closed

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.16+0.05 (+0.33%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202115.1615.1714.9615.1615.1644,392
Jan. 14, 202115.0115.1315.0115.1115.11200,990
Jan. 13, 202115.0515.2315.0515.1015.1057,027
Jan. 12, 202115.4915.4915.0015.0715.0724,274
Jan. 11, 202115.0115.5714.9015.5115.51162,245
Jan. 08, 202115.0015.1914.8715.0915.0966,436
Jan. 07, 202114.8115.0014.8115.0015.00110,896
Jan. 06, 202114.7914.9814.6514.8014.80125,151
Jan. 05, 202114.8114.8814.6714.8014.8065,012
Jan. 04, 202114.9514.9514.7214.8414.8465,386
Dec. 31, 202014.8315.0014.8314.9314.9338,325
Dec. 30, 202014.9014.9714.7714.9314.9336,788
Dec. 29, 202014.5914.9514.5914.8514.8589,546
Dec. 24, 202014.2514.6214.2514.5914.59339,695
Dec. 23, 202014.4014.4014.2414.3314.33143,912
Dec. 22, 202014.3714.4214.2514.3614.3654,745
Dec. 21, 202013.5414.4513.4514.2614.26231,557
Dec. 18, 202014.3614.4214.2514.2614.26112,507
Dec. 17, 202014.4014.4414.3014.3314.33386,373
Dec. 16, 202014.5014.5014.3914.4014.4056,995
Dec. 15, 202014.4314.6114.3614.6014.60280,664
Dec. 14, 202014.3614.4314.3414.3714.3782,332
Dec. 11, 202014.4014.4814.3014.3714.37121,324
Dec. 10, 202014.4214.5014.3414.4114.41209,408
Dec. 09, 202014.3514.4314.3014.3414.34445,168
Dec. 08, 202014.3214.5014.2614.3314.33154,334
Dec. 07, 202014.4314.6314.3214.3514.35138,421
Dec. 04, 202014.4514.5314.4414.5214.5273,429
Dec. 03, 202014.5014.5114.3014.4214.42149,023
Dec. 02, 202014.5314.5614.3014.4714.47119,194
Dec. 01, 202014.6914.7914.5014.5914.5987,327
Nov. 30, 202014.6114.7314.4014.5314.53233,620
Nov. 27, 202014.5014.7514.5014.7014.70117,452
Nov. 26, 202014.5014.6414.4514.5614.5676,182
Nov. 25, 202014.4114.6414.4114.5714.57159,551
Nov. 24, 202014.5414.6314.3514.5014.50263,274
Nov. 23, 202014.4514.6014.2714.5314.53167,479
Nov. 20, 202014.7114.7114.4214.5714.5763,140
Nov. 19, 202014.4514.6814.4314.5214.52232,371
Nov. 18, 202014.4314.5014.4114.4214.42357,922
Nov. 17, 202014.4314.4814.4214.4314.43415,126
Nov. 16, 202014.4514.5514.4214.4414.44331,333
Nov. 13, 202014.3914.5314.3114.4114.41469,301
Nov. 12, 202014.3014.7114.2614.3914.39201,267
Nov. 11, 202014.4114.7214.3614.5014.50157,352
Nov. 10, 202014.5914.8014.2214.5014.50253,622
Nov. 09, 202015.4215.4414.5014.9314.93481,499
Nov. 06, 202015.9515.9515.0015.4315.43418,695
Nov. 05, 202015.2415.8815.2315.6915.69337,399
Nov. 04, 202014.8915.0814.5815.0815.08607,933
Nov. 03, 202015.1615.2914.7615.1715.17540,289
Nov. 02, 202014.7415.4814.5015.0515.05743,313
Oct. 30, 202015.5815.8314.2614.3914.39538,527
Oct. 29, 202014.8415.9314.6915.8615.86344,530
Oct. 28, 202015.4015.4014.6714.8714.87287,141
Oct. 27, 202014.8515.6814.5715.4715.47288,713
Oct. 26, 202015.0115.0214.2314.7214.72155,437
Oct. 23, 202015.0315.3814.6114.9614.96148,071
Oct. 22, 202015.5615.5814.5115.0015.00270,809
Oct. 21, 202015.5015.8315.3915.6915.69398,923
Oct. 20, 202014.6115.6414.1815.4615.46156,141
Oct. 19, 202015.0715.0714.0314.5914.59244,755
Oct. 16, 202014.6715.4514.4215.0015.00238,665
Oct. 15, 202013.8014.6013.7514.6014.60145,832
Oct. 14, 202014.2514.5913.5414.1014.10227,380
Oct. 13, 202012.9614.3412.5914.3414.34297,520
Oct. 09, 202013.3713.5112.6712.9012.9077,719
Oct. 08, 202013.6813.9313.0813.2013.20170,025
Oct. 07, 202012.6113.8112.5513.6113.61304,796
Oct. 06, 202012.8313.0712.2412.4612.46193,580
Oct. 05, 202012.7412.8712.3112.7612.76160,989
Oct. 02, 202012.1412.7912.1012.6312.63117,448
Oct. 01, 202011.8612.6611.8412.3612.36122,065
Sep. 30, 202012.1512.3311.8311.8711.87113,601
Sep. 29, 202011.9412.1711.5812.0912.09199,311
Sep. 28, 202011.0212.1111.0211.9011.90247,920
Sep. 25, 202011.0511.4510.8210.9410.94154,839
Sep. 24, 202010.7611.4810.4111.1511.15166,231
Sep. 23, 202010.6210.9610.3710.8910.89307,543
Sep. 22, 202010.5411.0410.3910.7710.77267,879
Sep. 21, 202011.0511.0510.2710.6310.63176,463
Sep. 18, 2020------
Sep. 17, 202011.5511.6710.5810.9010.90135,891
Sep. 16, 202012.2012.2011.6211.6911.6999,645
Sep. 15, 202011.9812.3511.7312.1012.10199,925
Sep. 14, 202011.4712.3011.4711.9211.92173,552
Sep. 11, 202011.7812.0211.3711.4511.4588,738
Sep. 10, 202011.3311.8311.2111.6511.65215,498
Sep. 09, 202011.4011.5511.1311.3811.38269,756
Sep. 08, 202010.8211.6710.5611.3111.31134,453
Sep. 04, 202011.4311.6310.6711.0111.01216,327
Sep. 03, 202011.6511.9711.2311.3511.35149,869
Sep. 02, 202011.5911.9811.1911.8811.88223,782
Sep. 01, 202010.8811.7110.8811.5411.54131,152
Aug. 31, 202010.8611.2210.7110.8710.87125,892
Aug. 28, 202011.6511.7810.8711.0111.01118,907
Aug. 27, 202011.3111.6710.8611.5411.54250,171
Aug. 26, 202010.2611.2910.1911.0711.07203,130
Aug. 25, 202010.4210.4610.1610.2810.2862,838
Aug. 24, 20209.8010.429.7810.3510.35183,213
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...