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

Dorel Industries (OP: DIIBF )

5.263 UNCHANGED
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 (%)
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%)
Nov 01, 2022 3.740 4.000 3.740 4.000 13,549 +0.05(+1.18%)
Oct 31, 2022 3.872 3.954 3.872 3.954 482 +0.11(+2.96%)
Oct 27, 2022 3.840 0 -0.09(-2.29%)
Oct 26, 2022 3.980 4.000 3.930 3.930 1,320 +0.05(+1.29%)
Oct 25, 2022 3.880 3.880 3.880 3.880 190 +0.16(+4.30%)
Oct 24, 2022 3.720 0 -0.13(-3.46%)
Oct 21, 2022 3.853 3.853 3.795 3.853 632 -0.03(-0.78%)
Oct 20, 2022 3.920 3.920 3.884 3.884 2,287 +0.11(+3.01%)
Oct 19, 2022 3.690 3.790 3.650 3.770 3,343 +0.02(+0.53%)
Oct 18, 2022 3.740 3.750 3.740 3.750 5,956 -0.05(-1.23%)
Oct 17, 2022 3.797 3.797 3.797 3.797 1,206 +0.10(+2.78%)
Oct 14, 2022 3.655 3.695 3.655 3.694 1,697 -0.07(-1.76%)
Oct 13, 2022 3.750 3.760 3.613 3.760 2,011 +0.13(+3.58%)
Oct 12, 2022 3.640 3.640 3.630 3.630 625 -0.03(-0.76%)
Oct 11, 2022 3.630 3.658 3.630 3.658 2,630 +0.01(+0.21%)
Oct 07, 2022 3.650 20 -0.02(-0.42%)
Oct 06, 2022 3.665 3.665 3.665 3.665 304 +0.05(+1.25%)
Oct 05, 2022 3.660 3.660 3.620 3.620 1,525 +0.02(+0.56%)
Oct 04, 2022 3.580 3.600 3.502 3.600 11,800 +0.20(+5.88%)
Oct 03, 2022 3.390 3.400 3.340 3.400 25,082 -0.08(-2.32%)
Sep 30, 2022 3.488 3.490 3.481 3.481 1,058 -0.42(-10.75%)
Sep 29, 2022 4.110 4.110 3.900 3.900 10,422 -0.35(-8.24%)
Sep 28, 2022 4.250 4.250 4.250 4.250 5,135 -0.06(-1.39%)
Sep 26, 2022 4.310 4,742 -0.19(-4.22%)
Sep 23, 2022 4.607 4.595 4.420 4.500 3,409 -0.25(-5.19%)
Sep 22, 2022 4.700 4.746 4.700 4.746 1,598 +0.09(+1.85%)
Sep 21, 2022 4.570 4.810 4.570 4.660 3,117 +0.20(+4.48%)
Sep 20, 2022 4.520 4.520 4.460 4.460 5,982 -0.24(-5.12%)
Sep 19, 2022 4.700 4.700 4.700 4.700 300 -0.12(-2.48%)
Sep 16, 2022 4.900 4.900 4.810 4.820 6,394 -0.10(-2.11%)
Sep 15, 2022 4.950 4.950 4.924 4.924 2,067 +0.06(+1.32%)
Sep 14, 2022 4.910 4.910 4.860 4.860 927 -0.11(-2.21%)
Sep 13, 2022 4.930 4.970 4.930 4.970 413 -0.15(-2.93%)
Sep 09, 2022 5.120 0 +0.15(+3.02%)
Sep 08, 2022 4.998 4.998 4.970 4.970 501 -0.04(-0.70%)
Sep 07, 2022 4.950 5.005 4.940 5.005 1,273 -0.10(-1.96%)
Sep 06, 2022 5.105 5.105 5.105 5.105 277 -0.03(-0.50%)
Sep 02, 2022 5.130 5.130 5.065 5.130 615 -0.04(-0.76%)
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.