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

Dorel Industries (OP: DIIBF )

5.210 -0.053 (-1.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 3.770 3.790 3.700 3.700 636 -0.18(-4.64%)
Oct 30, 2019 3.900 3.900 3.870 3.880 5,784 -0.08(-2.10%)
Oct 29, 2019 4.040 4.040 3.963 3.963 4,206 -0.12(-2.86%)
Oct 28, 2019 4.080 4.080 4.080 4.080 383 +0.10(+2.51%)
Oct 25, 2019 3.920 3.980 3.860 3.980 17,800 +0.12(+3.11%)
Oct 24, 2019 3.920 3.920 3.860 3.860 4,811 -0.05(-1.39%)
Oct 23, 2019 3.910 3.937 3.910 3.914 703 -0.15(-3.58%)
Oct 22, 2019 4.000 4.080 4.000 4.060 23,317 +0.13(+3.38%)
Oct 21, 2019 3.935 4.000 3.927 3.927 3,489 +0.05(+1.22%)
Oct 18, 2019 3.630 3.880 3.627 3.880 420,900 +0.19(+5.04%)
Oct 17, 2019 3.670 3.700 3.640 3.694 3,849 +0.01(+0.32%)
Oct 16, 2019 3.657 3.740 3.630 3.682 12,353 +0.06(+1.72%)
Oct 15, 2019 3.766 3.766 3.615 3.620 17,063 -0.32(-8.12%)
Oct 14, 2019 3.900 4.030 3.710 3.940 4,511 +0.23(+6.30%)
Oct 11, 2019 3.600 3.728 3.540 3.707 10,100 +0.19(+5.30%)
Oct 10, 2019 3.600 3.650 3.520 3.520 10,578 -0.04(-1.12%)
Oct 09, 2019 3.570 3.700 3.545 3.560 18,863 -0.18(-4.81%)
Oct 08, 2019 3.849 3.849 3.693 3.740 4,324 -0.10(-2.65%)
Oct 07, 2019 3.841 3.930 3.841 3.842 5,270 +0.02(+0.57%)
Oct 04, 2019 3.850 3.950 3.788 3.820 27,100 -0.02(-0.64%)
Oct 03, 2019 4.517 4.517 3.839 3.845 72,436 -0.67(-14.87%)
Oct 02, 2019 4.599 4.599 4.423 4.516 13,721 -0.18(-3.76%)
Oct 01, 2019 5.580 5.580 4.495 4.693 15,131 -2.11(-30.99%)
Sep 30, 2019 6.800 6.800 6.733 6.800 6,700 +0.05(+0.82%)
Sep 27, 2019 6.718 6.745 6.717 6.745 2,300 -0.12(-1.68%)
Sep 26, 2019 6.703 6.860 6.703 6.860 2,054 +0.13(+1.93%)
Sep 25, 2019 6.724 6.730 6.690 6.730 1,761 -0.01(-0.16%)
Sep 24, 2019 6.741 6.741 6.741 6.741 3,000 +0.01(+0.13%)
Sep 23, 2019 6.670 6.740 6.670 6.732 4,553 +0.03(+0.37%)
Sep 20, 2019 6.840 6.840 6.707 6.707 400 -0.10(-1.49%)
Sep 19, 2019 6.880 6.880 6.809 6.809 484 -0.11(-1.61%)
Sep 18, 2019 6.920 6.920 6.882 6.920 881 +0.07(+1.02%)
Sep 17, 2019 6.850 6.850 6.850 6.850 403 -0.03(-0.47%)
Sep 16, 2019 6.882 6.882 6.882 86 +0.00(+0.00%)
Sep 13, 2019 6.944 6.944 6.865 6.882 2,700 -0.13(-1.82%)
Sep 12, 2019 7.012 7.012 7.010 7.010 295 -0.01(-0.14%)
Sep 11, 2019 7.020 7.020 7.020 7.020 164 +0.17(+2.53%)
Sep 10, 2019 6.940 6.940 6.847 6.847 410 +0.01(+0.15%)
Sep 09, 2019 6.906 6.906 6.837 6.837 546 -0.10(-1.37%)
Sep 06, 2019 7.029 7.029 6.932 6.932 200 -0.04(-0.58%)
Sep 05, 2019 6.770 6.973 6.757 6.973 1,148 +0.35(+5.31%)
Sep 03, 2019 6.621 6.621 6.621 0 -0.15(-2.23%)
Aug 30, 2019 6.850 6.850 6.772 6.772 5,900 +0.02(+0.33%)
Aug 29, 2019 6.800 6.900 6.750 6.750 658 -0.07(-1.00%)
Aug 28, 2019 6.808 6.818 6.808 6.818 1,040 -0.06(-0.90%)
Aug 27, 2019 6.870 6.880 6.870 6.880 223 -0.12(-1.71%)
Aug 26, 2019 7.000 7.000 7.000 126 +0.00(+0.00%)
Aug 23, 2019 7.000 7.000 7.000 7.000 100 -0.14(-2.03%)
Aug 22, 2019 7.168 7.178 7.032 7.145 3,241 -0.02(-0.21%)
Aug 21, 2019 7.101 7.160 7.101 7.160 810 +0.26(+3.77%)
Aug 20, 2019 6.949 6.949 6.900 6.900 8,826 -0.25(-3.47%)
Aug 19, 2019 7.096 7.148 7.037 7.148 1,950 +0.07(+0.97%)
Aug 16, 2019 7.079 7.079 7.079 67 +0.00(+0.00%)
Aug 15, 2019 7.117 7.117 7.079 7.079 764 -0.25(-3.42%)
Aug 14, 2019 7.330 7.330 7.330 7.330 100 -0.10(-1.31%)
Aug 13, 2019 7.390 7.450 7.390 7.427 1,561 +0.02(+0.23%)
Aug 12, 2019 7.410 7.410 7.410 7.410 161 -0.04(-0.54%)
Aug 09, 2019 7.579 7.590 7.450 7.450 400 +0.01(+0.11%)
Aug 08, 2019 7.400 7.442 7.400 7.442 514 +0.19(+2.64%)
Aug 07, 2019 6.840 7.258 6.840 7.251 1,148 +0.38(+5.60%)
Aug 06, 2019 6.891 6.899 6.866 6.867 2,637 -0.51(-6.96%)
Aug 05, 2019 6.330 7.380 6.330 7.380 1,246 +0.51(+7.50%)
Aug 02, 2019 6.730 6.865 6.730 6.865 800 -0.21(-3.03%)
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.