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

Dorel Industries (OP: DIIBF )

5.240 +0.110 (+2.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Feb 28, 2020 2.980 2.980 2.710 2.812 14,600 -0.21(-6.90%)
Feb 27, 2020 3.000 3.020 2.960 3.020 27,296 +0.01(+0.33%)
Feb 26, 2020 3.079 3.079 3.000 3.010 15,517 -0.05(-1.63%)
Feb 25, 2020 3.095 3.095 3.060 3.060 4,533 -0.12(-3.77%)
Feb 24, 2020 3.300 3.310 3.115 3.180 6,455 -0.13(-3.93%)
Feb 21, 2020 3.290 3.363 3.290 3.310 25,400 +0.02(+0.47%)
Feb 20, 2020 3.280 3.310 3.250 3.295 9,483 -0.11(-3.10%)
Feb 19, 2020 3.470 3.520 3.375 3.400 76,733 -0.12(-3.41%)
Feb 18, 2020 3.650 3.650 3.510 3.520 10,096 -0.17(-4.59%)
Feb 14, 2020 3.740 3.750 3.650 3.689 82,300 -0.06(-1.62%)
Feb 13, 2020 3.710 3.750 3.710 3.750 8,812 +0.00(+0.00%)
Feb 12, 2020 3.670 3.750 3.650 3.750 48,949 +0.09(+2.38%)
Feb 11, 2020 3.663 3.663 3.663 3.663 330 +0.04(+1.06%)
Feb 10, 2020 3.627 3.679 3.600 3.624 6,300 -0.05(-1.25%)
Feb 07, 2020 3.750 3.750 3.637 3.670 3,800 -0.12(-3.09%)
Feb 06, 2020 3.770 3.810 3.770 3.787 5,144 -0.09(-2.22%)
Feb 05, 2020 3.755 3.880 3.755 3.873 1,426 +0.10(+2.71%)
Feb 04, 2020 3.767 3.800 3.725 3.771 8,300 +0.02(+0.56%)
Feb 03, 2020 3.916 3.916 3.710 3.750 12,881 -0.19(-4.77%)
Jan 31, 2020 4.100 4.100 3.900 3.938 8,900 -0.15(-3.62%)
Jan 30, 2020 3.999 4.090 3.999 4.086 4,727 +0.09(+2.16%)
Jan 29, 2020 4.150 4.150 3.980 3.999 1,516 -0.12(-2.92%)
Jan 28, 2020 4.170 4.170 4.120 4.120 2,774 +0.02(+0.49%)
Jan 27, 2020 4.126 4.155 4.100 4.100 941 -0.07(-1.68%)
Jan 24, 2020 4.050 4.170 4.029 4.170 1,900 +0.00(+0.00%)
Jan 23, 2020 4.259 4.259 4.150 4.170 1,664 -0.21(-4.74%)
Jan 22, 2020 4.320 4.380 4.320 4.378 1,755 +0.09(+2.04%)
Jan 21, 2020 4.340 4.340 4.290 4.290 11,029 -0.12(-2.72%)
Jan 17, 2020 4.450 4.460 4.390 4.410 7,400 -0.12(-2.65%)
Jan 16, 2020 4.641 4.641 4.525 4.530 909 -0.01(-0.19%)
Jan 15, 2020 4.535 4.585 4.480 4.539 3,655 +0.10(+2.23%)
Jan 14, 2020 4.427 4.440 4.390 4.440 3,122 +0.11(+2.61%)
Jan 13, 2020 4.330 4.419 4.300 4.327 4,443 -0.05(-1.04%)
Jan 10, 2020 4.330 4.440 4.320 4.372 5,700 -0.09(-2.10%)
Jan 09, 2020 4.450 4.466 4.378 4.466 3,699 +0.03(+0.59%)
Jan 08, 2020 4.570 4.570 4.432 4.440 6,036 -0.20(-4.31%)
Jan 07, 2020 4.660 4.660 4.639 4.640 1,196 -0.10(-2.11%)
Jan 06, 2020 4.780 4.810 4.735 4.740 13,547 -0.10(-2.06%)
Jan 03, 2020 4.735 4.840 4.700 4.840 5,000 -0.03(-0.72%)
Jan 02, 2020 4.770 4.910 4.770 4.875 2,043 +0.25(+5.51%)
Dec 31, 2019 4.600 4.680 4.600 4.620 11,100 +0.10(+2.21%)
Dec 30, 2019 4.303 4.542 4.298 4.520 8,063 +0.23(+5.36%)
Dec 27, 2019 4.500 4.500 4.280 4.290 6,900 -0.11(-2.50%)
Dec 26, 2019 4.400 4.440 4.400 4.400 1,232 +0.00(+0.00%)
Dec 24, 2019 4.502 4.502 4.400 4.400 14,800 -0.08(-1.78%)
Dec 23, 2019 4.550 4.550 4.475 4.480 1,540 -0.07(-1.55%)
Dec 20, 2019 4.400 4.650 4.400 4.550 9,500 +0.15(+3.52%)
Dec 19, 2019 4.306 4.396 4.306 4.396 7,207 +0.09(+2.10%)
Dec 18, 2019 4.360 4.360 4.305 4.305 1,341 -0.12(-2.60%)
Dec 17, 2019 4.300 4.420 4.270 4.420 1,418 +0.10(+2.24%)
Dec 16, 2019 4.362 4.362 4.323 4.323 1,405 -0.01(-0.16%)
Dec 13, 2019 4.040 4.330 4.040 4.330 5,000 +0.31(+7.63%)
Dec 12, 2019 3.760 4.059 3.760 4.023 36,875 +0.27(+7.30%)
Dec 11, 2019 3.790 3.810 3.730 3.749 2,664 -0.04(-1.08%)
Dec 10, 2019 3.781 3.790 3.730 3.790 14,281 -0.00(-0.01%)
Dec 09, 2019 3.830 3.860 3.773 3.790 4,209 -0.09(-2.31%)
Dec 06, 2019 3.929 3.929 3.880 3.880 5,900 -0.05(-1.19%)
Dec 05, 2019 3.990 3.990 3.927 3.927 3,388 +0.00(+0.00%)
Dec 04, 2019 4.100 4.100 3.927 3.927 3,253 -0.20(-4.78%)
Dec 03, 2019 4.150 4.150 4.120 4.124 5,334 -0.09(-2.05%)
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.