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 (%)
May 29, 2014 37.65 37.65 37.65 37.65 800 -0.16(-0.42%)
May 28, 2014 37.81 37.81 37.81 37.81 305 +0.82(+2.22%)
May 22, 2014 36.99 36.99 36.99 0 -0.58(-1.54%)
May 20, 2014 37.57 37.57 37.57 37.57 0 +0.02(+0.05%)
May 16, 2014 37.55 37.55 37.55 37.55 0 -0.10(-0.25%)
May 15, 2014 37.37 37.65 37.37 37.65 360 +0.02(+0.04%)
May 14, 2014 37.67 37.67 37.60 37.63 473 -0.02(-0.05%)
May 08, 2014 37.65 37.65 37.65 110 +0.89(+2.42%)
May 06, 2014 36.76 36.76 36.76 36.76 0 -0.17(-0.46%)
May 01, 2014 36.93 36.93 36.93 36.93 0 +0.59(+1.62%)
Apr 28, 2014 36.34 36.34 36.34 0 +0.20(+0.56%)
Apr 25, 2014 35.65 36.14 35.65 36.14 2,307 +0.84(+2.37%)
Apr 22, 2014 35.30 35.30 35.30 35.30 95 -0.06(-0.17%)
Apr 21, 2014 35.28 35.36 35.28 35.36 1,625 +0.66(+1.90%)
Apr 14, 2014 34.70 34.70 34.70 0 -0.11(-0.32%)
Apr 10, 2014 34.81 34.81 34.81 34.81 0 +0.38(+1.10%)
Apr 09, 2014 34.42 34.95 34.42 34.43 435 +0.14(+0.41%)
Apr 08, 2014 34.29 34.30 34.29 34.29 475 +0.21(+0.60%)
Apr 07, 2014 34.08 34.08 34.08 34.08 110 -0.12(-0.35%)
Apr 04, 2014 33.71 34.20 33.71 34.20 0 +0.62(+1.84%)
Apr 02, 2014 33.58 33.58 33.58 0 +0.01(+0.02%)
Apr 01, 2014 33.45 33.61 33.45 33.58 800 +0.02(+0.05%)
Mar 31, 2014 33.95 33.95 33.56 33.56 513 -0.48(-1.41%)
Mar 28, 2014 34.04 34.04 34.04 34.04 0 -0.72(-2.07%)
Mar 27, 2014 34.57 34.76 34.57 34.76 671 -0.04(-0.11%)
Mar 26, 2014 34.53 34.80 34.53 34.80 1,548 +0.69(+2.02%)
Mar 24, 2014 34.11 34.11 34.11 5 -0.58(-1.66%)
Mar 21, 2014 34.69 34.69 34.69 34.69 1,186 -0.22(-0.62%)
Mar 19, 2014 34.90 34.90 34.90 34.90 13 +0.56(+1.63%)
Mar 18, 2014 34.28 34.48 34.28 34.34 2,508 +0.03(+0.08%)
Mar 17, 2014 33.91 34.31 33.91 34.31 266 +0.44(+1.31%)
Mar 14, 2014 33.84 33.87 33.80 33.87 0 +0.17(+0.50%)
Mar 13, 2014 33.64 33.74 33.64 33.70 1,489 +0.60(+1.80%)
Mar 12, 2014 32.94 33.10 32.94 33.10 330 -0.38(-1.13%)
Mar 11, 2014 33.48 33.48 33.48 33.48 130 +0.46(+1.38%)
Mar 10, 2014 33.01 33.03 33.01 33.02 385 +0.38(+1.18%)
Mar 07, 2014 32.85 32.87 32.63 32.64 0 -0.36(-1.09%)
Mar 06, 2014 33.52 33.52 33.00 33.00 820 -0.10(-0.30%)
Mar 05, 2014 33.10 33.10 33.10 33.10 115 +0.23(+0.70%)
Mar 04, 2014 32.98 32.98 32.65 32.87 1,365 +0.27(+0.83%)
Mar 03, 2014 32.59 32.60 32.59 32.60 560 -1.26(-3.72%)
Feb 28, 2014 33.70 33.86 33.70 33.86 0 -0.28(-0.82%)
Feb 27, 2014 34.14 34.14 34.14 34.14 180 +0.11(+0.32%)
Feb 26, 2014 34.67 34.67 34.03 34.03 2,151 +0.13(+0.39%)
Feb 25, 2014 34.08 34.08 33.90 33.90 875 +0.62(+1.86%)
Feb 21, 2014 33.28 33.28 33.28 0 +0.28(+0.85%)
Feb 20, 2014 33.00 33.00 33.00 33.00 100 -0.48(-1.43%)
Feb 19, 2014 33.89 33.89 33.48 33.48 407 +0.00(+0.01%)
Feb 18, 2014 33.48 34.00 33.48 33.48 291 -0.59(-1.75%)
Feb 13, 2014 34.07 34.07 34.07 0 +0.63(+1.88%)
Feb 11, 2014 33.44 33.44 33.44 33.44 50 +0.50(+1.51%)
Feb 10, 2014 33.28 33.28 32.94 32.94 545 -0.38(-1.14%)
Feb 07, 2014 33.00 33.32 33.00 33.32 0 -1.28(-3.71%)
Feb 05, 2014 34.61 34.61 34.61 0 -0.16(-0.46%)
Feb 04, 2014 35.02 35.02 34.77 34.77 2,465 -1.51(-4.17%)
Feb 03, 2014 36.47 36.47 36.28 36.28 812 +0.05(+0.13%)
Jan 31, 2014 36.23 36.23 36.23 36.23 0 -0.02(-0.06%)
Jan 30, 2014 36.25 36.25 36.25 36.25 110 -0.45(-1.22%)
Jan 29, 2014 36.68 36.75 36.66 36.70 657 +1.20(+3.37%)
Jan 28, 2014 35.50 35.50 35.50 35.50 200 -0.72(-1.99%)
Jan 27, 2014 35.89 36.80 35.89 36.22 2,218 -0.16(-0.44%)
Jan 24, 2014 36.38 36.38 36.38 36.38 0 -0.43(-1.17%)
Jan 23, 2014 36.81 36.81 36.81 36.81 646 -0.38(-1.02%)
Jan 22, 2014 37.21 37.21 37.19 37.19 255 -0.52(-1.38%)
Jan 21, 2014 37.11 37.78 37.11 37.71 6,997 +1.06(+2.91%)
Jan 17, 2014 36.65 36.65 36.65 0 -0.54(-1.47%)
Jan 16, 2014 37.19 37.19 37.19 37.19 100 -0.54(-1.43%)
Jan 14, 2014 37.73 37.73 37.73 37.73 3 +0.03(+0.08%)
Jan 13, 2014 37.70 37.70 37.70 37.70 140 -0.75(-1.95%)
Jan 06, 2014 38.45 38.45 38.45 38.45 0 -0.12(-0.32%)
Jan 03, 2014 38.59 38.59 38.57 38.57 0 +1.29(+3.46%)
Jan 02, 2014 38.08 38.08 37.28 37.28 2,234 -0.80(-2.09%)
Dec 27, 2013 38.08 38.08 38.08 0 +0.08(+0.21%)
Dec 24, 2013 38.00 38.00 38.00 0 +0.86(+2.32%)
Dec 23, 2013 37.14 37.14 37.14 37.14 100 +0.75(+2.07%)
Dec 19, 2013 36.39 36.39 36.39 36.39 119 +0.01(+0.02%)
Dec 16, 2013 36.38 36.38 36.38 93 +0.55(+1.55%)
Dec 09, 2013 35.83 35.83 35.83 0 +0.91(+2.59%)
Dec 03, 2013 34.92 34.92 34.92 34.92 0 -0.14(-0.39%)
Dec 02, 2013 34.84 35.06 34.84 35.06 1,800 +0.10(+0.28%)
Nov 29, 2013 35.29 35.29 34.96 34.96 1,200 -0.27(-0.77%)
Nov 27, 2013 35.40 35.40 35.23 35.23 400 +0.93(+2.72%)
Nov 25, 2013 34.30 34.30 34.30 2,394 +0.07(+0.21%)
Nov 22, 2013 34.23 34.23 34.23 34.23 100 -0.71(-2.02%)
Nov 21, 2013 34.93 34.93 34.93 34.93 230 -0.19(-0.54%)
Nov 20, 2013 35.12 35.12 35.12 35.12 100 -0.27(-0.75%)
Nov 18, 2013 35.39 35.39 35.39 0 +0.49(+1.39%)
Nov 15, 2013 35.00 35.00 34.90 34.90 300 -0.10(-0.29%)
Nov 14, 2013 34.64 35.13 34.58 35.00 902 +0.03(+0.09%)
Nov 13, 2013 34.91 34.97 34.91 34.97 400 +0.22(+0.63%)
Nov 12, 2013 34.75 34.75 34.75 34.75 100 -1.33(-3.69%)
Nov 11, 2013 36.08 36.08 36.08 36.08 100 -0.87(-2.35%)
Nov 08, 2013 36.72 36.95 36.72 36.95 2,200 -0.47(-1.26%)
Nov 06, 2013 37.42 37.42 37.42 0 +0.23(+0.62%)
Nov 05, 2013 37.19 37.19 37.19 37.19 235 +0.09(+0.24%)
Oct 30, 2013 37.10 37.10 37.10 0 +0.09(+0.25%)
Oct 28, 2013 37.01 37.01 37.01 0 -0.10(-0.28%)
Oct 22, 2013 37.11 37.11 37.11 37.11 0 -0.29(-0.78%)
Oct 18, 2013 37.40 37.40 37.40 0 +1.20(+3.31%)
Oct 11, 2013 36.20 36.20 36.20 0 -0.16(-0.43%)
Oct 10, 2013 36.36 36.36 36.36 36.36 100 +0.56(+1.56%)
Oct 07, 2013 35.80 35.80 35.80 0 +0.45(+1.27%)
Oct 04, 2013 35.35 35.35 35.35 35.35 3,440 +0.01(+0.03%)
Oct 03, 2013 35.34 35.34 35.34 35.34 2,800 -0.10(-0.29%)
Oct 02, 2013 35.44 35.44 35.44 35.44 150 -0.32(-0.89%)
Oct 01, 2013 35.76 35.76 35.76 35.76 100 -1.13(-3.06%)
Sep 26, 2013 36.89 36.89 36.89 0 -1.42(-3.71%)
Sep 25, 2013 38.31 38.31 38.31 38.31 200 +0.34(+0.90%)
Sep 23, 2013 37.97 37.97 37.97 0 -0.18(-0.48%)
Sep 19, 2013 38.15 38.15 38.15 0 +1.59(+4.35%)
Sep 18, 2013 36.56 36.56 36.56 36.56 300 +0.46(+1.27%)
Sep 17, 2013 36.10 36.27 36.00 36.10 1,400 -0.17(-0.48%)
Sep 16, 2013 36.00 36.27 35.91 36.27 4,400 +1.13(+3.23%)
Sep 13, 2013 35.29 35.29 35.14 35.14 1,080 +0.46(+1.31%)
Sep 05, 2013 34.68 34.68 34.68 0 -0.30(-0.84%)
Sep 04, 2013 34.98 34.98 34.98 34.98 100 +0.73(+2.13%)
Aug 30, 2013 34.25 34.25 34.25 0 -0.35(-1.01%)
Aug 29, 2013 34.60 34.60 34.60 34.60 300 +0.56(+1.65%)
Aug 27, 2013 34.04 34.04 34.04 0 +0.54(+1.61%)
Aug 23, 2013 33.50 33.50 33.50 33.50 0 +0.58(+1.76%)
Aug 22, 2013 32.94 32.94 32.92 32.92 200 -0.23(-0.69%)
Aug 21, 2013 33.09 33.15 33.09 33.15 800 -1.92(-5.47%)
Aug 19, 2013 35.07 35.07 35.07 0 +1.76(+5.28%)
Aug 14, 2013 33.31 33.31 33.31 0 -0.06(-0.18%)
Aug 13, 2013 33.37 33.37 33.37 33.37 149 -1.62(-4.63%)
Aug 12, 2013 34.99 34.99 34.99 34.99 100 +2.74(+8.50%)
Aug 09, 2013 32.79 32.79 31.02 32.25 1,700 -3.65(-10.17%)
Aug 01, 2013 35.90 35.90 35.90 0 +0.17(+0.48%)
Jul 31, 2013 35.73 35.73 35.73 35.73 100 -0.17(-0.48%)
Jul 30, 2013 36.30 36.30 35.90 35.90 950 -1.33(-3.57%)
Jul 24, 2013 37.23 37.23 37.23 37.23 0 -0.62(-1.65%)
Jul 23, 2013 37.72 37.85 37.72 37.85 500 +0.94(+2.56%)
Jul 22, 2013 36.91 36.91 36.91 36.91 114 +0.07(+0.19%)
Jul 19, 2013 36.84 36.84 36.84 36.84 100 +0.24(+0.66%)
Jul 16, 2013 36.60 36.60 36.60 36.60 0 +0.66(+1.84%)
Jul 15, 2013 35.93 35.94 35.93 35.94 500 -0.48(-1.32%)
Jul 11, 2013 36.42 36.42 36.42 0 +0.96(+2.71%)
Jul 10, 2013 35.46 35.46 35.46 35.46 100 +0.21(+0.60%)
Jul 09, 2013 35.54 35.54 35.25 35.25 481 +0.14(+0.40%)
Jul 08, 2013 35.11 35.11 35.11 35.11 100 -0.96(-2.66%)
Jul 05, 2013 36.07 36.07 36.07 36.07 200 +1.06(+3.03%)
Jun 28, 2013 35.01 35.01 35.01 0 -0.22(-0.62%)
Jun 27, 2013 34.89 35.23 34.89 35.23 750 +0.70(+2.03%)
Jun 26, 2013 34.53 34.53 34.53 34.53 200 +0.00(+0.00%)
Jun 25, 2013 34.53 34.53 34.53 34.53 100 +1.32(+3.97%)
Jun 24, 2013 34.77 33.21 33.21 33.21 300 -1.56(-4.48%)
Jun 21, 2013 34.77 34.77 34.77 34.77 140 -0.61(-1.73%)
Jun 19, 2013 35.38 35.38 35.38 35.38 0 +0.15(+0.43%)
Jun 18, 2013 35.23 35.23 35.23 35.23 200 +1.22(+3.59%)
Jun 17, 2013 34.77 34.77 34.01 34.01 800 -0.49(-1.41%)
Jun 14, 2013 34.86 34.86 34.25 34.50 1,100 -1.62(-4.49%)
Jun 13, 2013 37.68 37.68 36.12 36.12 835 -3.63(-9.13%)
Jun 07, 2013 39.75 39.75 39.75 39.75 0 +0.58(+1.49%)
Jun 06, 2013 39.20 39.20 39.17 39.17 340 -0.44(-1.11%)
Jun 05, 2013 39.32 39.61 39.32 39.61 200 -0.11(-0.28%)
Jun 04, 2013 39.72 39.72 39.72 39.72 366 -0.41(-1.02%)
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.