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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	15.16	15.17	14.96	15.16	15.16	44,392
Jan. 14, 2021	15.01	15.13	15.01	15.11	15.11	200,990
Jan. 13, 2021	15.05	15.23	15.05	15.10	15.10	57,027
Jan. 12, 2021	15.49	15.49	15.00	15.07	15.07	24,274
Jan. 11, 2021	15.01	15.57	14.90	15.51	15.51	162,245
Jan. 08, 2021	15.00	15.19	14.87	15.09	15.09	66,436
Jan. 07, 2021	14.81	15.00	14.81	15.00	15.00	110,896
Jan. 06, 2021	14.79	14.98	14.65	14.80	14.80	125,151
Jan. 05, 2021	14.81	14.88	14.67	14.80	14.80	65,012
Jan. 04, 2021	14.95	14.95	14.72	14.84	14.84	65,386
Dec. 31, 2020	14.83	15.00	14.83	14.93	14.93	38,325
Dec. 30, 2020	14.90	14.97	14.77	14.93	14.93	36,788
Dec. 29, 2020	14.59	14.95	14.59	14.85	14.85	89,546
Dec. 24, 2020	14.25	14.62	14.25	14.59	14.59	339,695
Dec. 23, 2020	14.40	14.40	14.24	14.33	14.33	143,912
Dec. 22, 2020	14.37	14.42	14.25	14.36	14.36	54,745
Dec. 21, 2020	13.54	14.45	13.45	14.26	14.26	231,557
Dec. 18, 2020	14.36	14.42	14.25	14.26	14.26	112,507
Dec. 17, 2020	14.40	14.44	14.30	14.33	14.33	386,373
Dec. 16, 2020	14.50	14.50	14.39	14.40	14.40	56,995
Dec. 15, 2020	14.43	14.61	14.36	14.60	14.60	280,664
Dec. 14, 2020	14.36	14.43	14.34	14.37	14.37	82,332
Dec. 11, 2020	14.40	14.48	14.30	14.37	14.37	121,324
Dec. 10, 2020	14.42	14.50	14.34	14.41	14.41	209,408
Dec. 09, 2020	14.35	14.43	14.30	14.34	14.34	445,168
Dec. 08, 2020	14.32	14.50	14.26	14.33	14.33	154,334
Dec. 07, 2020	14.43	14.63	14.32	14.35	14.35	138,421
Dec. 04, 2020	14.45	14.53	14.44	14.52	14.52	73,429
Dec. 03, 2020	14.50	14.51	14.30	14.42	14.42	149,023
Dec. 02, 2020	14.53	14.56	14.30	14.47	14.47	119,194
Dec. 01, 2020	14.69	14.79	14.50	14.59	14.59	87,327
Nov. 30, 2020	14.61	14.73	14.40	14.53	14.53	233,620
Nov. 27, 2020	14.50	14.75	14.50	14.70	14.70	117,452
Nov. 26, 2020	14.50	14.64	14.45	14.56	14.56	76,182
Nov. 25, 2020	14.41	14.64	14.41	14.57	14.57	159,551
Nov. 24, 2020	14.54	14.63	14.35	14.50	14.50	263,274
Nov. 23, 2020	14.45	14.60	14.27	14.53	14.53	167,479
Nov. 20, 2020	14.71	14.71	14.42	14.57	14.57	63,140
Nov. 19, 2020	14.45	14.68	14.43	14.52	14.52	232,371
Nov. 18, 2020	14.43	14.50	14.41	14.42	14.42	357,922
Nov. 17, 2020	14.43	14.48	14.42	14.43	14.43	415,126
Nov. 16, 2020	14.45	14.55	14.42	14.44	14.44	331,333
Nov. 13, 2020	14.39	14.53	14.31	14.41	14.41	469,301
Nov. 12, 2020	14.30	14.71	14.26	14.39	14.39	201,267
Nov. 11, 2020	14.41	14.72	14.36	14.50	14.50	157,352
Nov. 10, 2020	14.59	14.80	14.22	14.50	14.50	253,622
Nov. 09, 2020	15.42	15.44	14.50	14.93	14.93	481,499
Nov. 06, 2020	15.95	15.95	15.00	15.43	15.43	418,695
Nov. 05, 2020	15.24	15.88	15.23	15.69	15.69	337,399
Nov. 04, 2020	14.89	15.08	14.58	15.08	15.08	607,933
Nov. 03, 2020	15.16	15.29	14.76	15.17	15.17	540,289
Nov. 02, 2020	14.74	15.48	14.50	15.05	15.05	743,313
Oct. 30, 2020	15.58	15.83	14.26	14.39	14.39	538,527
Oct. 29, 2020	14.84	15.93	14.69	15.86	15.86	344,530
Oct. 28, 2020	15.40	15.40	14.67	14.87	14.87	287,141
Oct. 27, 2020	14.85	15.68	14.57	15.47	15.47	288,713
Oct. 26, 2020	15.01	15.02	14.23	14.72	14.72	155,437
Oct. 23, 2020	15.03	15.38	14.61	14.96	14.96	148,071
Oct. 22, 2020	15.56	15.58	14.51	15.00	15.00	270,809
Oct. 21, 2020	15.50	15.83	15.39	15.69	15.69	398,923
Oct. 20, 2020	14.61	15.64	14.18	15.46	15.46	156,141
Oct. 19, 2020	15.07	15.07	14.03	14.59	14.59	244,755
Oct. 16, 2020	14.67	15.45	14.42	15.00	15.00	238,665
Oct. 15, 2020	13.80	14.60	13.75	14.60	14.60	145,832
Oct. 14, 2020	14.25	14.59	13.54	14.10	14.10	227,380
Oct. 13, 2020	12.96	14.34	12.59	14.34	14.34	297,520
Oct. 09, 2020	13.37	13.51	12.67	12.90	12.90	77,719
Oct. 08, 2020	13.68	13.93	13.08	13.20	13.20	170,025
Oct. 07, 2020	12.61	13.81	12.55	13.61	13.61	304,796
Oct. 06, 2020	12.83	13.07	12.24	12.46	12.46	193,580
Oct. 05, 2020	12.74	12.87	12.31	12.76	12.76	160,989
Oct. 02, 2020	12.14	12.79	12.10	12.63	12.63	117,448
Oct. 01, 2020	11.86	12.66	11.84	12.36	12.36	122,065
Sep. 30, 2020	12.15	12.33	11.83	11.87	11.87	113,601
Sep. 29, 2020	11.94	12.17	11.58	12.09	12.09	199,311
Sep. 28, 2020	11.02	12.11	11.02	11.90	11.90	247,920
Sep. 25, 2020	11.05	11.45	10.82	10.94	10.94	154,839
Sep. 24, 2020	10.76	11.48	10.41	11.15	11.15	166,231
Sep. 23, 2020	10.62	10.96	10.37	10.89	10.89	307,543
Sep. 22, 2020	10.54	11.04	10.39	10.77	10.77	267,879
Sep. 21, 2020	11.05	11.05	10.27	10.63	10.63	176,463
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	11.55	11.67	10.58	10.90	10.90	135,891
Sep. 16, 2020	12.20	12.20	11.62	11.69	11.69	99,645
Sep. 15, 2020	11.98	12.35	11.73	12.10	12.10	199,925
Sep. 14, 2020	11.47	12.30	11.47	11.92	11.92	173,552
Sep. 11, 2020	11.78	12.02	11.37	11.45	11.45	88,738
Sep. 10, 2020	11.33	11.83	11.21	11.65	11.65	215,498
Sep. 09, 2020	11.40	11.55	11.13	11.38	11.38	269,756
Sep. 08, 2020	10.82	11.67	10.56	11.31	11.31	134,453
Sep. 04, 2020	11.43	11.63	10.67	11.01	11.01	216,327
Sep. 03, 2020	11.65	11.97	11.23	11.35	11.35	149,869
Sep. 02, 2020	11.59	11.98	11.19	11.88	11.88	223,782
Sep. 01, 2020	10.88	11.71	10.88	11.54	11.54	131,152
Aug. 31, 2020	10.86	11.22	10.71	10.87	10.87	125,892
Aug. 28, 2020	11.65	11.78	10.87	11.01	11.01	118,907
Aug. 27, 2020	11.31	11.67	10.86	11.54	11.54	250,171
Aug. 26, 2020	10.26	11.29	10.19	11.07	11.07	203,130
Aug. 25, 2020	10.42	10.46	10.16	10.28	10.28	62,838
Aug. 24, 2020	9.80	10.42	9.78	10.35	10.35	183,213
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.06(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.26(-0.57%)

Dorel Industries Inc. (DII-B.TO)

S&P/TSX
17,909.03
-49.06(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.26(-0.57%)