Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries (OP: DIIBF )

5.263 +0.013 (+0.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.201 4.201 4.201 4.201 38,084 -0.01(-0.21%)
Jan 30, 2023 4.120 4.210 4.120 4.210 19,787 +0.02(+0.48%)
Jan 27, 2023 4.190 4.190 4.190 4.190 250 +0.02(+0.48%)
Jan 26, 2023 4.210 4.210 4.170 4.170 4,781 -0.01(-0.24%)
Jan 25, 2023 4.250 4.250 4.180 4.180 922 -0.07(-1.65%)
Jan 24, 2023 4.270 4.270 4.250 4.250 1,624 +0.00(+0.00%)
Jan 23, 2023 4.124 4.287 4.124 4.250 8,984 +0.03(+0.71%)
Jan 20, 2023 4.218 4.220 4.218 4.220 2,150 +0.00(+0.00%)
Jan 19, 2023 4.180 4.220 4.180 4.220 3,817 -0.40(-8.56%)
Jan 18, 2023 4.750 4.750 4.615 4.615 3,896 -0.17(-3.45%)
Jan 17, 2023 4.790 4.820 4.780 4.780 3,035 +0.00(+0.00%)
Jan 13, 2023 4.840 4.840 4.780 4.780 4,629 -0.06(-1.24%)
Jan 12, 2023 4.730 5.050 4.730 4.840 46,907 -0.02(-0.41%)
Jan 11, 2023 4.520 4.860 4.435 4.860 1,248 +0.49(+11.21%)
Jan 10, 2023 4.290 4.370 4.290 4.370 300 +0.07(+1.67%)
Jan 09, 2023 4.310 4.310 4.284 4.298 3,034 -0.02(-0.40%)
Jan 06, 2023 4.315 4.315 4.315 4.315 631 +0.10(+2.36%)
Jan 05, 2023 4.182 4.216 4.120 4.216 1,910 +0.17(+4.10%)
Jan 04, 2023 4.010 4.090 3.953 4.050 2,269 +0.15(+3.98%)
Jan 03, 2023 3.830 3.910 3.830 3.895 9,682 +0.10(+2.50%)
Dec 30, 2022 3.800 3.815 3.780 3.800 3,036 +0.02(+0.51%)
Dec 29, 2022 3.780 3.845 3.675 3.781 4,904 +0.20(+5.64%)
Dec 28, 2022 3.680 3.690 3.579 3.579 15,287 -0.11(-3.01%)
Dec 27, 2022 3.575 3.710 3.575 3.690 10,501 +0.07(+1.93%)
Dec 23, 2022 3.577 3.620 3.577 3.620 1,704 +0.04(+1.15%)
Dec 22, 2022 3.523 3.579 3.523 3.579 731 -0.11(-2.87%)
Dec 21, 2022 3.769 3.769 3.685 3.685 8,095 -0.00(-0.02%)
Dec 20, 2022 3.676 3.685 3.676 3.685 2,112 -0.06(-1.72%)
Dec 19, 2022 3.739 3.863 3.739 3.750 13,557 +0.06(+1.63%)
Dec 16, 2022 3.755 3.755 3.690 3.690 5,298 -0.15(-4.02%)
Dec 15, 2022 3.845 3.850 3.845 3.845 514 -0.05(-1.34%)
Dec 14, 2022 3.670 3.897 3.670 3.897 1,789 -0.00(-0.08%)
Dec 13, 2022 3.700 3.900 3.700 3.900 4,776 +0.30(+8.43%)
Dec 12, 2022 3.889 3.900 3.597 3.597 14,710 -0.37(-9.40%)
Dec 09, 2022 4.030 4.030 3.970 3.970 985 -0.08(-2.09%)
Dec 08, 2022 4.040 4.055 4.040 4.055 558 -0.05(-1.29%)
Dec 07, 2022 4.140 4.217 4.070 4.107 1,693 -0.23(-5.36%)
Dec 06, 2022 4.420 4.450 4.340 4.340 1,293 +0.08(+1.76%)
Dec 05, 2022 4.225 4.280 4.225 4.265 4,328 +0.02(+0.59%)
Dec 02, 2022 4.198 4.240 4.198 4.240 464 +0.38(+9.84%)
Dec 01, 2022 3.700 3.920 3.700 3.860 39,406 +0.16(+4.32%)
Nov 30, 2022 3.628 3.700 3.628 3.700 702 +0.18(+5.11%)
Nov 29, 2022 3.520 3.520 3.520 3.520 727 -0.04(-1.08%)
Nov 28, 2022 3.680 3.680 3.558 3.558 5,415 -0.23(-6.11%)
Nov 25, 2022 3.820 3.820 3.790 3.790 200 +0.17(+4.55%)
Nov 23, 2022 3.510 3.653 3.510 3.625 2,130 +0.19(+5.38%)
Nov 22, 2022 3.520 3.520 3.440 3.440 1,393 -0.12(-3.37%)
Nov 21, 2022 3.560 3.560 3.560 3.560 5,055 -0.03(-0.84%)
Nov 18, 2022 3.500 3.590 3.500 3.590 389 +0.02(+0.56%)
Nov 17, 2022 3.479 3.595 3.479 3.570 29,815 +0.05(+1.32%)
Nov 16, 2022 3.410 3.523 3.362 3.523 24,216 +0.02(+0.67%)
Nov 15, 2022 3.625 3.625 3.500 3.500 2,393 -0.07(-1.96%)
Nov 14, 2022 3.655 3.655 3.570 3.570 8,551 +0.01(+0.28%)
Nov 11, 2022 3.350 3.600 3.340 3.560 45,257 +0.11(+3.19%)
Nov 10, 2022 3.594 3.650 3.450 3.450 12,755 -0.16(-4.43%)
Nov 08, 2022 3.610 70 -0.11(-2.94%)
Nov 07, 2022 3.600 3.719 3.468 3.719 16,921 +0.05(+1.34%)
Nov 04, 2022 3.650 3.670 3.610 3.670 5,357 -0.08(-2.13%)
Nov 03, 2022 3.750 3.750 3.750 3.750 13,756 -0.20(-5.06%)
Nov 02, 2022 4.110 4.110 3.900 3.950 5,879 -0.05(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.