Canada markets open in 9 hours 21 minutes

Dorel Industries Inc. (DII-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.11-0.19 (-3.02%)
At close: 03:44PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 04, 202212.7713.4412.7113.2313.23855,200
Feb 03, 202212.1313.0112.0612.9012.901,575,900
Feb 02, 202212.3012.4211.4212.3712.372,113,600
Feb 02, 202215.217 Dividend
Feb 01, 202224.9526.8524.8226.5911.37409,700
Jan 31, 202224.4925.7224.4025.0210.70237,400
Jan 28, 202224.2324.4923.9524.4010.44238,100
Jan 27, 202224.8924.8923.6924.2810.38806,700
Jan 26, 202224.6624.9024.4824.5510.50824,200
Jan 25, 202224.4224.7324.0024.5510.50180,900
Jan 24, 202224.2124.9322.8424.8210.62694,000
Jan 21, 202225.4225.7324.5524.9110.65290,300
Jan 20, 202226.0626.2525.5325.7811.03193,000
Jan 19, 202226.0026.5325.7225.9111.08881,400
Jan 18, 202226.9627.0826.3926.9311.52122,600
Jan 17, 202227.3027.4626.6327.0111.55113,500
Jan 14, 202227.9727.9726.8027.4011.721,183,600
Jan 13, 202227.0028.4326.9427.9511.95694,600
Jan 12, 202226.3427.0026.1126.9711.54664,200
Jan 11, 202225.9926.3325.5926.1311.18348,100
Jan 10, 202225.2825.9925.1525.7010.99327,700
Jan 07, 202225.0525.5024.9925.2710.81406,600
Jan 06, 202224.4925.1523.9524.9410.67518,700
Jan 05, 202225.8625.9023.7124.1310.32739,400
Jan 04, 202222.2024.4022.2023.9210.23606,900
Dec 31, 202119.7720.6719.7720.498.7640,600
Dec 30, 202119.6320.1019.6319.938.5233,300
Dec 29, 202119.4620.1219.4619.668.4164,700
Dec 24, 202119.4319.4319.0319.208.2127,500
Dec 23, 202119.8919.8918.8519.508.34177,900
Dec 22, 202120.3720.9219.7919.898.5184,800
Dec 21, 202119.8020.7619.7720.498.7659,300
Dec 20, 202119.2419.9019.2019.708.4391,700
Dec 17, 202119.2119.7219.1219.568.37127,900
Dec 16, 202119.6620.0119.0919.408.30274,300
Dec 15, 202119.6719.9519.4319.858.4989,300
Dec 14, 202119.4419.8819.2219.748.4448,400
Dec 13, 202119.7119.9119.5519.708.4373,200
Dec 10, 202119.9120.0719.7219.838.4824,500
Dec 09, 202120.1220.1519.7119.828.4836,100
Dec 08, 202121.3421.3419.9620.298.68128,700
Dec 07, 202121.0922.1820.8420.978.97109,900
Dec 06, 202119.1421.1719.0020.938.95101,700
Dec 03, 202119.2119.2618.8019.108.1744,800
Dec 02, 202118.7619.7918.6919.188.2067,800
Dec 01, 202119.5819.9018.7118.868.07102,100
Nov 30, 202119.4119.9018.6219.398.29479,500
Nov 29, 202119.7019.9819.5719.668.4151,000
Nov 26, 202119.2019.8319.0519.688.4262,700
Nov 25, 202119.5820.3619.4119.848.4910,700
Nov 24, 202119.7920.1519.6219.648.4044,400
Nov 23, 202119.8220.1319.6619.988.5590,900
Nov 22, 202119.9920.0619.7019.828.4877,200
Nov 19, 202120.2620.4719.9619.968.5460,200
Nov 18, 202120.1720.4319.8520.408.7385,600
Nov 17, 202120.4520.6120.0720.208.6451,500
Nov 16, 202120.8220.8220.2820.488.7634,700
Nov 15, 202120.8020.9520.2820.458.7544,200
Nov 12, 202120.3021.2320.3020.698.85115,800
Nov 11, 202120.7021.0720.4520.508.7778,000
Nov 10, 202120.9721.1220.5020.558.79140,400
Nov 09, 202121.3021.3020.9021.119.0365,500
Nov 08, 202121.9222.4721.2321.379.14124,300
Nov 05, 202121.4922.9720.7522.019.41128,900
Nov 04, 202122.3022.7721.9622.359.56117,400
Nov 03, 202122.6223.2622.2722.429.5991,100
Nov 02, 202122.3323.1122.2522.689.70179,300
Nov 01, 202122.3322.9322.1722.549.6483,900
Oct 29, 202122.3022.3821.2122.309.54160,500
Oct 28, 202122.2722.7822.2622.589.6669,400
Oct 27, 202123.0523.2822.1722.329.5585,300
Oct 26, 202123.8023.8023.0123.119.8848,900
Oct 25, 202123.9524.3023.7123.8010.18108,100
Oct 22, 202124.1224.3523.4723.7410.1595,600
Oct 21, 202123.4224.0723.2524.0110.27113,900
Oct 20, 202123.3624.2422.8823.339.98616,400
Oct 19, 202123.5523.5522.7523.259.94113,000
Oct 18, 202123.7523.7522.9123.5310.06196,400
Oct 15, 202123.3723.7022.8523.5410.07315,000
Oct 14, 202120.7523.6920.6523.159.90574,700
Oct 13, 202120.7521.0920.0020.978.97325,800
Oct 12, 202120.0023.0119.6021.099.021,700,700
Oct 08, 202110.7911.0810.3810.424.4659,900
Oct 07, 202110.4911.0410.4910.794.62104,000
Oct 06, 202110.6510.8110.3710.524.5077,800
Oct 05, 202110.8610.9610.7010.764.6046,000
Oct 04, 202111.0611.0610.8010.804.6225,000
Oct 01, 202111.1111.1510.9011.084.7430,900
Sept 30, 202111.1911.2310.8910.924.6731,800
Sept 29, 202110.9311.2310.9011.204.7960,000
Sept 28, 202111.3311.3310.9510.974.6940,500
Sept 27, 202111.4511.5211.3011.314.84115,300
Sept 24, 202111.6911.6911.3211.324.84148,200
Sept 23, 202111.5611.8211.4811.484.9125,000
Sept 22, 202111.4411.6011.3311.494.91246,900
Sept 21, 202111.5211.5311.0611.224.8027,300
Sept 20, 202111.4611.5411.2311.324.8437,800
Sept 17, 202111.5311.7311.4511.504.9271,000
Sept 16, 202111.5811.7411.5311.634.9764,400
Sept 15, 202111.5111.7111.5111.624.97144,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...