DII-B.TO - Dorel Industries Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 20206.996.505.755.895.89211,207
Jun. 04, 20206.996.996.086.216.21307,132
Jun. 03, 20205.706.755.696.666.66768,200
Jun. 02, 20205.205.755.205.585.58294,422
Jun. 01, 20204.865.324.805.205.20236,108
May 29, 20204.875.004.814.914.9138,462
May 28, 20205.205.224.794.934.93147,813
May 27, 20205.165.194.645.165.16170,637
May 26, 20204.985.204.945.145.14165,932
May 25, 20205.005.204.725.025.0290,496
May 22, 20205.645.644.704.904.90314,899
May 21, 20204.725.784.725.635.63750,919
May 20, 20204.024.623.524.574.57483,196
May 19, 20203.003.923.003.833.83431,096
May 15, 20203.003.042.882.982.9843,524
May 14, 20202.702.952.472.922.9276,121
May 13, 20203.083.082.502.732.73371,180
May 12, 20203.253.253.043.073.0768,073
May 11, 20203.193.202.973.153.15139,464
May 08, 20202.993.252.753.203.20632,827
May 07, 20202.763.072.762.992.99140,875
May 06, 20202.822.822.542.592.59101,983
May 05, 20202.532.882.532.712.71112,336
May 04, 20202.572.602.372.492.4979,923
May 01, 20202.662.822.472.542.54104,347
Apr. 30, 20203.163.242.652.792.79264,390
Apr. 29, 20202.903.252.903.203.20151,275
Apr. 28, 20202.652.892.602.782.78146,018
Apr. 27, 20202.282.502.222.492.49167,098
Apr. 24, 20202.142.252.072.252.2568,591
Apr. 23, 20202.012.172.012.052.0536,786
Apr. 22, 20202.052.241.781.991.99161,028
Apr. 21, 20202.102.111.992.052.0530,998
Apr. 20, 20202.242.351.972.122.12152,635
Apr. 17, 20202.302.442.172.272.2788,013
Apr. 16, 20202.412.482.202.202.2067,855
Apr. 15, 20202.352.432.252.432.4329,415
Apr. 14, 20202.602.642.372.422.4274,097
Apr. 13, 20202.842.842.332.422.42105,955
Apr. 09, 20203.403.402.612.702.70192,571
Apr. 08, 20202.513.462.513.083.08315,561
Apr. 07, 20201.562.441.562.332.33138,697
Apr. 06, 20201.491.511.371.511.51106,179
Apr. 03, 20201.361.421.351.351.3556,398
Apr. 02, 20201.491.491.361.361.3659,987
Apr. 01, 20201.491.491.361.381.3844,843
Mar. 31, 20201.511.561.431.501.5067,763
Mar. 30, 20201.381.571.381.501.5081,492
Mar. 27, 20201.551.641.441.471.4784,873
Mar. 26, 20201.701.701.561.601.6052,418
Mar. 25, 20201.741.751.551.681.6848,486
Mar. 24, 20201.681.681.491.561.5657,315
Mar. 23, 20201.731.731.331.341.34103,694
Mar. 20, 20201.751.751.481.641.64146,300
Mar. 19, 20201.351.431.341.391.3984,166
Mar. 18, 20201.961.961.251.361.36100,816
Mar. 17, 20201.811.991.681.701.7074,970
Mar. 16, 20202.102.191.731.861.86153,641
Mar. 13, 20202.502.501.822.032.03288,064
Mar. 12, 20202.643.021.901.951.95445,522
Mar. 11, 20202.682.782.532.592.59110,738
Mar. 10, 20202.753.012.672.712.71194,906
Mar. 09, 20203.083.102.862.872.87149,181
Mar. 06, 20203.203.223.053.103.1046,008
Mar. 05, 20203.353.353.113.203.20140,913
Mar. 04, 20203.583.583.203.333.33150,484
Mar. 03, 20203.803.813.433.493.4960,539
Mar. 02, 20203.763.993.703.723.72118,897
Feb. 28, 20203.843.903.543.713.71166,307
Feb. 27, 20203.994.103.723.963.96127,100
Feb. 26, 20204.054.114.004.014.0180,800
Feb. 25, 20204.134.134.014.054.05101,182
Feb. 24, 20204.394.414.124.154.1568,552
Feb. 21, 20204.394.484.314.404.4081,839
Feb. 20, 20204.474.474.314.354.3562,935
Feb. 19, 20204.704.704.454.474.4795,042
Feb. 18, 20204.844.884.644.674.67114,597
Feb. 14, 20205.075.074.814.864.86127,431
Feb. 13, 20204.925.044.884.974.9729,550
Feb. 12, 20204.954.954.814.944.9476,240
Feb. 11, 20204.874.954.844.894.8936,598
Feb. 10, 20204.844.924.844.864.8667,603
Feb. 07, 20205.195.194.814.854.8560,231
Feb. 06, 20205.145.204.995.065.0644,755
Feb. 05, 20205.075.215.025.185.1846,812
Feb. 04, 20205.005.074.954.994.9926,862
Feb. 03, 20205.235.314.884.974.9752,918
Jan. 31, 20205.415.415.155.185.1838,179
Jan. 30, 20205.315.445.065.385.3858,905
Jan. 29, 20205.465.475.205.265.2659,969
Jan. 28, 20205.395.525.395.425.4226,554
Jan. 27, 20205.425.505.375.405.4042,947
Jan. 24, 20205.505.505.285.465.4663,818
Jan. 23, 20205.755.835.445.485.4863,364
Jan. 22, 20205.605.755.555.715.7136,811
Jan. 21, 20205.835.905.585.645.6442,921
Jan. 20, 20205.705.805.705.805.8011,453
Jan. 17, 20205.825.885.725.755.7555,217
Jan. 16, 20206.006.105.885.885.8853,319
Jan. 15, 20205.806.005.795.925.9279,704
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...