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 (%)
Mar 31, 2020 1.058 1.080 1.020 1.070 13,501 +0.01(+0.64%)
Mar 30, 2020 1.050 1.090 1.000 1.063 21,755 +0.03(+3.22%)
Mar 27, 2020 1.132 1.132 1.028 1.030 39,500 -0.12(-10.43%)
Mar 26, 2020 1.250 1.250 1.118 1.150 26,253 -0.03(-2.54%)
Mar 25, 2020 1.150 1.230 1.120 1.180 9,200 +0.17(+16.59%)
Mar 24, 2020 1.069 1.107 1.012 1.012 23,596 +0.09(+10.25%)
Mar 23, 2020 1.030 1.098 0.9180 0.9180 61,481 -0.17(-15.78%)
Mar 20, 2020 1.100 1.100 1.045 1.090 7,200 +0.12(+12.59%)
Mar 19, 2020 0.9525 1.000 0.9435 0.9681 6,763 -0.07(-6.90%)
Mar 18, 2020 1.330 1.330 0.8837 1.040 30,661 -0.16(-13.34%)
Mar 17, 2020 1.250 1.280 1.200 1.200 21,319 -0.13(-9.90%)
Mar 16, 2020 1.390 1.510 1.332 1.332 31,502 -0.10(-6.87%)
Mar 13, 2020 1.700 1.700 1.320 1.430 122,200 +0.02(+1.42%)
Mar 12, 2020 1.700 2.150 1.372 1.410 254,729 -0.48(-25.40%)
Mar 11, 2020 1.984 2.030 1.855 1.890 6,775 -0.08(-4.06%)
Mar 10, 2020 2.130 2.133 1.970 1.970 60,734 -0.25(-11.26%)
Mar 09, 2020 2.220 2.220 2.220 2.220 307 -0.04(-1.89%)
Mar 06, 2020 2.350 2.350 2.263 2.263 7,500 -0.12(-4.92%)
Mar 05, 2020 2.440 2.440 2.354 2.380 8,397 -0.11(-4.42%)
Mar 04, 2020 2.619 2.619 2.461 2.490 52,092 -0.11(-4.23%)
Mar 03, 2020 2.827 2.827 2.570 2.600 8,322 -0.17(-6.14%)
Mar 02, 2020 2.830 2.860 2.770 2.770 1,955 -0.04(-1.47%)
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%)
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.