DII-B.TO - Dorel Industries Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20234.06004.32004.06004.27004.270013,900
May 26, 20234.27004.38003.93003.95003.950098,100
May 25, 20234.50004.50004.17004.20004.200010,200
May 24, 20234.48004.48004.44004.44004.44001,000
May 23, 20234.32004.53004.32004.39004.390017,600
May 19, 20234.19004.28004.11004.25004.250021,400
May 18, 20234.27004.27004.18004.19004.190010,300
May 17, 20234.17004.24004.17004.24004.240022,900
May 16, 20234.12004.18004.12004.16004.160010,500
May 15, 20234.01004.15003.89004.07004.070094,400
May 12, 20234.28004.39003.91004.15004.150046,100
May 11, 20234.43004.43004.20004.20004.20002,600
May 10, 20234.44004.52004.35004.40004.40001,323,000
May 09, 20234.37004.45004.35004.37004.370011,700
May 08, 20234.01004.35003.93004.35004.350011,400
May 05, 20234.20004.20004.01004.05004.050013,900
May 04, 20234.11004.18004.00004.12004.12007,200
May 03, 20234.15004.21004.03004.06004.06008,400
May 02, 20234.27004.28004.24004.24004.240013,200
May 01, 20233.97004.27003.89004.22004.220032,100
Apr 28, 20233.74004.00003.74003.97003.970024,300
Apr 27, 20233.56003.77003.56003.72003.720048,300
Apr 26, 20233.38003.59003.35003.52003.520042,100
Apr 25, 20233.27003.42003.27003.38003.380069,700
Apr 24, 20233.30003.33003.20003.32003.3200312,500
Apr 21, 20233.32003.39003.25003.28003.280044,800
Apr 20, 20233.36003.40003.31003.32003.320083,800
Apr 19, 20233.39003.40003.36003.37003.370059,600
Apr 18, 20233.38003.43003.36003.39003.390074,700
Apr 17, 20233.41003.41003.35003.39003.390062,700
Apr 14, 20233.38003.40003.32003.36003.360094,600
Apr 13, 20233.44003.44003.33003.36003.360054,500
Apr 12, 20233.43003.46003.36003.40003.400028,800
Apr 11, 20233.49003.52003.39003.39003.390039,400
Apr 10, 20233.42003.54003.36003.49003.4900135,100
Apr 06, 20233.46003.47003.35003.36003.360025,400
Apr 05, 20233.66003.66003.38003.41003.410068,700
Apr 04, 20233.85003.85003.58003.62003.620074,600
Apr 03, 20234.10004.17003.84003.88003.880025,200
Mar 31, 20233.92003.92003.85003.92003.920011,600
Mar 30, 20233.73003.97003.73003.86003.8600331,300
Mar 29, 20233.67003.79003.65003.74003.740044,700
Mar 28, 20233.76003.76003.62003.65003.650076,900
Mar 27, 20233.79003.91003.70003.76003.760021,400
Mar 24, 20233.79003.88003.57003.83003.830049,600
Mar 23, 20233.81003.85003.74003.75003.750010,000
Mar 22, 20233.84003.84003.74003.79003.790088,300
Mar 21, 20233.95003.98003.85003.89003.890019,100
Mar 20, 20234.14004.16003.93003.95003.950088,000
Mar 17, 20234.38004.38004.17004.17004.1700178,000
Mar 16, 20234.17004.52004.17004.30004.3000209,100
Mar 15, 20234.32004.34004.15004.25004.250015,600
Mar 14, 20234.27004.45004.23004.35004.3500136,300
Mar 13, 20234.41004.53004.22004.38004.380086,600
Mar 10, 20234.54004.54004.45004.45004.450072,500
Mar 09, 20234.66004.73004.54004.56004.560075,300
Mar 08, 20234.78004.78004.64004.64004.640010,300
Mar 07, 20234.79004.83004.74004.78004.7800104,400
Mar 06, 20234.60004.71004.57004.71004.710043,400
Mar 03, 20234.73004.83004.61004.61004.610097,800
Mar 02, 20234.65004.65004.52004.55004.55006,900
Mar 01, 20234.60004.70004.56004.56004.560092,900
Feb 28, 20234.67004.71004.45004.56004.560019,900
Feb 27, 20234.66004.80004.66004.76004.76005,200
Feb 24, 20234.65004.80004.65004.66004.66008,200
Feb 23, 20234.70004.77004.67004.73004.73006,300
Feb 22, 20234.76004.80004.66004.75004.75007,300
Feb 21, 20234.81004.85004.74004.78004.780013,300
Feb 17, 20234.86005.02004.80004.93004.93005,200
Feb 16, 20234.88004.90004.80004.80004.80007,900
Feb 15, 20235.03005.03004.82004.93004.930027,700
Feb 14, 20234.95005.02004.83004.97004.970023,200
Feb 13, 20234.95005.05004.90005.01005.010023,600
Feb 10, 20235.21005.21004.94005.02005.020043,600
Feb 09, 20235.51005.51005.24005.24005.240034,700
Feb 08, 20235.41005.46005.37005.40005.400020,300
Feb 07, 20235.42005.45005.20005.45005.450020,900
Feb 06, 20235.81005.81005.30005.34005.3400282,200
Feb 03, 20235.78005.79005.65005.79005.7900392,100
Feb 02, 20235.77005.77005.68005.68005.680019,300
Feb 01, 20235.59005.79005.59005.71005.7100326,900
Jan 31, 20235.70005.71005.51005.51005.510018,600
Jan 30, 20235.53005.66005.48005.64005.6400404,300
Jan 27, 20235.53005.60005.53005.58005.580039,200
Jan 26, 20235.51005.61005.50005.59005.590060,300
Jan 25, 20235.75005.75005.49005.52005.520052,400
Jan 24, 20235.72005.72005.60005.70005.70005,300
Jan 23, 20235.54005.75005.53005.68005.680072,000
Jan 20, 20235.69005.71005.45005.51005.5100117,800
Jan 19, 20236.12006.13005.59005.64005.640068,400
Jan 18, 20236.30006.34006.15006.25006.2500101,400
Jan 17, 20236.45006.47006.10006.33006.3300141,300
Jan 16, 20236.48006.48006.34006.48006.480020,600
Jan 13, 20236.51006.51006.37006.43006.430015,400
Jan 12, 20236.49006.75006.33006.42006.420080,600
Jan 11, 20236.09006.59005.97006.55006.550055,400
Jan 10, 20235.77006.06005.65006.03006.030066,500
Jan 09, 20235.65005.84005.58005.69005.6900155,300
Jan 06, 20235.81005.82005.60005.67005.670097,400
Jan 05, 20235.59005.85005.59005.74005.740013,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...