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 (%)
May 31, 2024 5.230 5.250 5.230 5.240 1,520 +0.11(+2.14%)
May 30, 2024 5.000 5.310 5.000 5.130 8,024 +0.23(+4.69%)
May 29, 2024 4.966 4.966 4.900 4.900 773 +0.02(+0.41%)
May 28, 2024 4.876 4.890 4.830 4.880 26,534 -0.03(-0.56%)
May 24, 2024 4.907 4.907 4.907 4.907 863 +0.15(+3.09%)
May 23, 2024 4.713 4.785 4.670 4.760 2,631 +0.20(+4.39%)
May 21, 2024 4.560 1,796 -0.24(-5.00%)
May 20, 2024 4.570 4.800 4.570 4.800 1,351 +0.20(+4.45%)
May 17, 2024 4.596 4.596 4.596 4.596 425 +0.01(+0.22%)
May 16, 2024 4.595 4.595 4.585 4.585 1,191 -0.03(-0.75%)
May 14, 2024 4.620 1,249 +0.08(+1.76%)
May 13, 2024 4.495 4.540 4.450 4.540 2,217 +0.33(+7.84%)
May 10, 2024 4.320 4.320 4.210 4.210 4,111 -0.10(-2.43%)
May 09, 2024 4.286 4.345 4.272 4.315 1,809 -0.02(-0.42%)
May 08, 2024 4.333 4.333 4.333 4.333 1,354 -0.08(-1.83%)
May 07, 2024 4.414 4.414 4.414 4.414 1,328 +0.08(+1.94%)
May 06, 2024 4.330 4.330 4.330 4.330 1,270 -0.11(-2.43%)
May 03, 2024 4.438 4.438 4.438 4.438 2,672 +0.09(+2.09%)
May 02, 2024 4.410 4.450 4.300 4.347 7,936 +0.03(+0.64%)
May 01, 2024 4.556 4.556 4.260 4.319 6,036 -0.15(-3.44%)
Apr 30, 2024 4.473 4.473 4.473 4.473 1,023 +0.10(+2.27%)
Apr 29, 2024 4.480 4.480 4.374 4.374 2,333 -0.01(-0.21%)
Apr 26, 2024 4.400 4.400 4.140 4.383 31,010 -0.18(-3.88%)
Apr 25, 2024 4.575 4.575 4.560 4.560 657 +0.14(+3.24%)
Apr 24, 2024 4.583 4.621 4.417 4.417 1,527 -0.19(-4.11%)
Apr 23, 2024 4.600 4.650 4.600 4.606 3,722 +0.05(+1.01%)
Apr 22, 2024 4.597 4.597 4.560 4.560 736 +0.01(+0.22%)
Apr 19, 2024 4.550 4.560 4.550 4.550 6,832 +0.14(+3.06%)
Apr 18, 2024 4.427 4.440 4.410 4.415 1,124 +0.10(+2.43%)
Apr 17, 2024 4.435 4.435 4.310 4.310 1,442 -0.39(-8.39%)
Apr 15, 2024 4.705 1,214 +0.05(+1.18%)
Apr 12, 2024 4.633 4.650 4.550 4.650 4,449 -0.08(-1.73%)
Apr 10, 2024 4.732 1,312 -0.06(-1.33%)
Apr 09, 2024 4.873 4.874 4.796 4.796 3,687 -0.05(-1.11%)
Apr 08, 2024 4.768 4.867 4.768 4.850 1,785 +0.18(+3.89%)
Apr 05, 2024 4.883 4.926 4.668 4.668 1,524 -0.15(-3.14%)
Apr 04, 2024 4.790 4.850 4.790 4.820 3,848 +0.04(+0.84%)
Apr 03, 2024 4.713 4.910 4.670 4.780 7,882 -0.02(-0.42%)
Apr 02, 2024 4.980 4.980 4.800 4.800 2,019 -0.18(-3.61%)
Apr 01, 2024 5.079 5.079 4.980 4.980 50,910 -0.14(-2.73%)
Mar 28, 2024 5.070 5.120 5.038 5.120 2,377 +0.10(+2.07%)
Mar 27, 2024 4.885 5.016 4.885 5.016 2,909 +0.02(+0.30%)
Mar 26, 2024 5.090 5.090 5.001 5.001 2,358 -0.04(-0.77%)
Mar 25, 2024 4.900 5.050 4.852 5.040 5,313 +0.11(+2.23%)
Mar 22, 2024 5.073 5.073 4.930 4.930 706 -0.10(-1.99%)
Mar 21, 2024 5.030 5.030 5.030 5.030 1,089 +0.01(+0.20%)
Mar 20, 2024 4.825 5.020 4.825 5.020 2,450 +0.15(+3.12%)
Mar 19, 2024 4.580 4.868 4.580 4.868 5,020 +0.29(+6.29%)
Mar 18, 2024 4.559 4.580 4.559 4.580 561 +0.20(+4.62%)
Mar 15, 2024 4.336 4.380 4.336 4.378 10,475 +0.08(+1.81%)
Mar 14, 2024 4.278 4.340 4.278 4.300 9,214 +0.09(+2.04%)
Mar 13, 2024 4.077 4.214 4.077 4.214 953 -0.08(-1.78%)
Mar 12, 2024 4.380 4.380 4.290 4.290 9,314 -0.08(-1.83%)
Mar 11, 2024 4.598 4.598 4.370 4.370 1,389 -0.35(-7.46%)
Mar 08, 2024 4.723 4.723 4.723 4.723 211 -0.04(-0.79%)
Mar 07, 2024 4.760 4.760 4.760 4.760 2,394 +0.12(+2.50%)
Mar 06, 2024 4.616 4.666 4.610 4.644 2,547 +0.00(+0.09%)
Mar 05, 2024 4.633 4.640 4.619 4.640 4,889 +0.02(+0.39%)
Mar 04, 2024 4.638 4.638 4.622 4.622 1,269 +0.15(+3.27%)
Mar 01, 2024 4.494 4.494 4.476 4.476 2,220 +0.08(+1.72%)
Feb 29, 2024 4.520 4.520 4.400 4.400 19,232 +0.35(+8.64%)
Feb 28, 2024 4.050 4.050 4.050 4.050 3,818 +0.05(+1.25%)
Feb 27, 2024 4.057 4.064 4.000 4.000 3,550 -0.05(-1.23%)
Feb 26, 2024 3.960 4.050 3.960 4.050 12,661 -0.04(-0.98%)
Feb 23, 2024 4.040 4.090 4.006 4.090 5,021 +0.00(+0.00%)
Feb 22, 2024 4.066 4.090 4.066 4.090 2,776 +0.03(+0.75%)
Feb 21, 2024 4.060 4.060 4.060 4.060 494 +0.02(+0.45%)
Feb 20, 2024 4.106 4.123 4.042 4.042 2,493 +0.04(+1.04%)
Feb 16, 2024 4.056 4.056 4.000 4.000 1,387 -0.19(-4.53%)
Feb 15, 2024 4.190 4.190 4.190 4.190 2,492 -0.15(-3.50%)
Feb 14, 2024 4.230 4.344 4.230 4.342 2,361 -0.48(-9.92%)
Feb 12, 2024 4.820 2,861 -0.02(-0.41%)
Feb 09, 2024 4.850 4.860 4.840 4.840 7,834 +0.02(+0.41%)
Feb 08, 2024 4.820 4.823 4.820 4.820 5,610 -0.00(-0.02%)
Feb 07, 2024 4.855 4.897 4.810 4.821 1,633 +0.02(+0.44%)
Feb 06, 2024 4.840 4.890 4.800 4.800 3,882 -0.03(-0.54%)
Feb 05, 2024 4.840 4.840 4.813 4.826 4,608 +0.04(+0.75%)
Feb 02, 2024 4.670 4.790 4.670 4.790 2,453 -0.07(-1.54%)
Feb 01, 2024 4.865 4.865 4.865 4.865 751 -0.11(-2.11%)
Jan 31, 2024 4.970 4.970 4.970 4.970 790 +0.04(+0.85%)
Jan 30, 2024 4.950 4.960 4.928 4.928 983 -0.02(-0.44%)
Jan 29, 2024 4.950 5.072 4.950 4.950 5,900 +0.15(+3.13%)
Jan 26, 2024 4.840 4.840 4.800 4.800 31,704 -0.23(-4.61%)
Jan 25, 2024 5.075 5.075 5.032 5.032 1,883 -0.13(-2.59%)
Jan 24, 2024 5.203 5.203 5.162 5.166 1,239 +0.01(+0.11%)
Jan 23, 2024 5.093 5.230 5.093 5.160 2,108 -0.08(-1.49%)
Jan 22, 2024 5.190 5.254 5.190 5.238 3,326 -0.10(-1.84%)
Jan 19, 2024 5.200 5.350 5.180 5.336 4,929 +0.20(+3.99%)
Jan 18, 2024 5.335 5.340 5.130 5.131 5,261 -0.25(-4.63%)
Jan 17, 2024 5.320 5.380 5.304 5.380 24,482 +0.05(+1.03%)
Jan 16, 2024 5.252 5.325 5.252 5.325 10,461 +0.07(+1.24%)
Jan 12, 2024 5.260 5.260 5.260 5.260 13,639 -0.00(-0.05%)
Jan 11, 2024 5.263 5.330 5.245 5.263 13,394 +0.08(+1.53%)
Jan 10, 2024 5.184 5.320 5.183 5.183 6,870 +0.07(+1.28%)
Jan 09, 2024 4.945 5.150 4.945 5.118 3,446 +0.16(+3.31%)
Jan 08, 2024 4.940 4.954 4.940 4.954 3,173 +0.01(+0.28%)
Jan 05, 2024 4.964 4.964 4.940 4.940 5,564 +0.14(+2.92%)
Jan 04, 2024 4.796 4.843 4.771 4.800 22,595 -0.01(-0.26%)
Jan 03, 2024 4.848 4.848 4.797 4.812 4,105 -0.03(-0.65%)
Jan 02, 2024 4.820 4.939 4.820 4.844 6,128 +0.12(+2.63%)
Dec 29, 2023 4.770 4.962 4.720 4.720 7,203 -0.17(-3.38%)
Dec 28, 2023 4.880 4.885 4.875 4.885 2,783 -0.08(-1.71%)
Dec 27, 2023 4.859 4.970 4.821 4.970 8,735 +0.02(+0.40%)
Dec 26, 2023 5.100 5.100 4.950 4.950 597 +0.09(+1.85%)
Dec 22, 2023 4.941 4.941 4.860 4.860 8,010 -0.02(-0.50%)
Dec 21, 2023 4.979 4.980 4.884 4.884 8,399 -0.05(-1.01%)
Dec 20, 2023 4.970 4.970 4.897 4.934 2,306 +0.23(+4.98%)
Dec 19, 2023 4.414 4.700 4.342 4.700 3,679 +0.29(+6.58%)
Dec 18, 2023 4.293 4.410 4.250 4.410 3,335 +0.33(+8.15%)
Dec 15, 2023 3.691 4.370 3.664 4.078 6,674 +0.50(+13.90%)
Dec 14, 2023 3.456 3.680 3.456 3.580 3,332 +0.05(+1.42%)
Dec 13, 2023 3.520 3.530 3.520 3.530 8,189 +0.21(+6.42%)
Dec 12, 2023 3.285 3.317 3.285 3.317 3,489 -0.08(-2.44%)
Dec 11, 2023 3.570 3.570 3.400 3.400 24,827 -0.19(-5.35%)
Dec 08, 2023 3.580 3.592 3.580 3.592 1,557 +0.04(+1.18%)
Dec 07, 2023 3.550 3.550 3.550 3.550 4,861 +0.00(+0.00%)
Dec 06, 2023 3.576 3.614 3.550 3.550 13,745 -0.14(-3.84%)
Dec 05, 2023 3.692 3.692 3.692 3.692 2,741 +0.02(+0.65%)
Dec 04, 2023 3.400 3.724 3.400 3.668 3,358 +0.03(+0.94%)
Dec 01, 2023 3.683 3.683 3.634 3.634 1,475 -0.06(-1.52%)
Nov 30, 2023 3.690 3.690 3.690 3.690 7,501 +0.13(+3.65%)
Nov 29, 2023 3.560 3.560 3.560 3.560 5,093 -0.04(-0.98%)
Nov 28, 2023 3.595 3.714 3.595 3.595 14,753 -0.03(-0.95%)
Nov 27, 2023 3.876 3.898 3.600 3.630 6,987 -0.22(-5.62%)
Nov 22, 2023 3.846 0 +0.08(+2.02%)
Nov 21, 2023 3.810 3.810 3.759 3.770 2,835 -0.20(-4.93%)
Nov 20, 2023 3.950 3.966 3.900 3.966 2,595 +0.02(+0.49%)
Nov 17, 2023 3.929 4.050 3.880 3.946 4,120 -0.05(-1.34%)
Nov 15, 2023 4.000 623 +0.02(+0.50%)
Nov 14, 2023 3.970 4.020 3.970 3.980 10,893 +0.03(+0.81%)
Nov 10, 2023 3.948 3,473 +0.06(+1.41%)
Nov 09, 2023 4.035 4.104 3.893 3.893 38,538 -0.15(-3.79%)
Nov 08, 2023 4.046 4.046 4.046 4.046 1,433 +0.05(+1.16%)
Nov 07, 2023 4.000 4.000 4.000 4.000 2,002 -0.02(-0.50%)
Nov 03, 2023 4.020 995 -0.01(-0.35%)
Nov 02, 2023 4.028 4.079 3.990 4.034 2,044 -0.16(-3.84%)
Nov 01, 2023 3.894 4.195 3.894 4.195 317 +0.05(+1.09%)
Oct 31, 2023 4.133 4.150 4.133 4.150 1,430 +0.15(+3.70%)
Oct 30, 2023 4.102 4.102 3.990 4.002 8,012 -0.20(-4.71%)
Oct 25, 2023 4.200 1,138 -0.03(-0.63%)
Oct 24, 2023 4.236 4.236 4.225 4.227 1,110 -0.10(-2.40%)
Oct 20, 2023 4.331 945 +0.11(+2.62%)
Oct 19, 2023 4.220 4.220 4.220 4.220 1,030 -0.06(-1.50%)
Oct 18, 2023 4.284 4.284 4.284 4.284 1,059 +0.02(+0.57%)
Oct 17, 2023 4.350 4.350 4.260 4.260 1,213 -0.15(-3.39%)
Oct 16, 2023 4.410 4.410 4.410 4.410 919 +0.04(+0.90%)
Oct 13, 2023 4.370 4.370 4.370 4.370 1,149 +0.04(+1.03%)
Oct 12, 2023 4.325 4.325 4.325 4.325 572 -0.03(-0.79%)
Oct 11, 2023 4.360 4.360 4.360 4.360 3,759 +0.06(+1.40%)
Oct 10, 2023 4.377 4.377 4.300 4.300 419 -0.06(-1.38%)
Oct 09, 2023 4.380 4.380 4.360 4.360 2,167 +0.02(+0.46%)
Oct 06, 2023 4.270 4.340 4.270 4.340 736 +0.23(+5.60%)
Oct 04, 2023 4.110 439 -0.14(-3.22%)
Oct 03, 2023 4.208 4.247 4.208 4.247 897 -0.01(-0.19%)
Oct 02, 2023 4.255 4.255 4.255 4.255 2,600 -0.01(-0.34%)
Sep 29, 2023 4.300 4.300 4.269 4.269 6,994 -0.03(-0.71%)
Sep 28, 2023 4.300 4.300 4.300 4.300 1,701 +0.06(+1.42%)
Sep 27, 2023 4.240 4.240 4.240 4.240 340 +0.04(+0.95%)
Sep 26, 2023 4.175 4.208 4.175 4.200 4,785 +0.02(+0.48%)
Sep 25, 2023 4.180 4.180 4.180 4.180 2,031 +0.14(+3.47%)
Sep 22, 2023 4.040 4.040 4.040 4.040 4,622 +0.04(+0.92%)
Sep 21, 2023 4.003 4.003 3.932 4.003 643 -0.02(-0.62%)
Sep 20, 2023 4.074 4.074 4.028 4.028 997 +0.05(+1.33%)
Sep 19, 2023 3.975 3.975 3.975 3.975 361 -0.02(-0.62%)
Sep 18, 2023 4.032 4.032 3.975 4.000 2,736 +0.07(+1.78%)
Sep 15, 2023 3.930 3.930 3.930 3.930 1,275 -0.08(-2.12%)
Sep 14, 2023 4.015 4.015 4.015 4.015 1,098 +0.05(+1.39%)
Sep 13, 2023 3.977 3.977 3.940 3.960 1,101 -0.05(-1.17%)
Sep 12, 2023 4.007 4.007 4.007 4.007 979 -0.08(-2.03%)
Sep 11, 2023 4.042 4.105 4.042 4.090 1,697 +0.06(+1.44%)
Sep 07, 2023 4.032 485 -0.27(-6.23%)
Sep 06, 2023 4.300 4.300 4.300 4.300 916 -0.04(-0.92%)
Sep 05, 2023 4.305 4.340 4.305 4.340 623 -0.01(-0.17%)
Sep 01, 2023 4.340 4.348 4.340 4.348 268 -0.03(-0.74%)
Aug 31, 2023 4.320 4.380 4.320 4.380 554 +0.00(+0.00%)
Aug 30, 2023 4.380 4.380 4.380 4.380 2,777 +0.05(+1.16%)
Aug 29, 2023 4.270 4.330 4.270 4.330 2,259 +0.01(+0.30%)
Aug 28, 2023 4.354 4.358 4.317 4.317 3,311 +0.03(+0.68%)
Aug 25, 2023 4.287 4.288 4.287 4.288 382 +0.21(+5.09%)
Aug 24, 2023 4.080 4.080 4.080 4.080 1,647 -0.14(-3.35%)
Aug 23, 2023 4.221 4.221 4.221 4.221 238 +0.03(+0.82%)
Aug 22, 2023 4.147 4.187 4.140 4.187 396 +0.01(+0.17%)
Aug 18, 2023 4.180 0 +0.01(+0.30%)
Aug 17, 2023 4.359 4.367 4.168 4.168 422 -0.12(-2.85%)
Aug 16, 2023 4.328 4.328 4.285 4.290 736 +0.01(+0.22%)
Aug 15, 2023 4.330 4.330 4.280 4.280 472 +0.06(+1.43%)
Aug 14, 2023 4.200 4.220 3.920 4.220 7,900 +0.31(+7.93%)
Aug 11, 2023 3.872 3.910 3.852 3.910 2,775 -0.33(-7.78%)
Aug 10, 2023 4.150 4.240 4.148 4.240 3,686 +0.01(+0.27%)
Aug 09, 2023 4.330 4.330 4.221 4.228 3,182 -0.06(-1.48%)
Aug 08, 2023 4.254 4.292 4.254 4.292 4,043 -0.07(-1.56%)
Aug 07, 2023 4.360 4.360 4.360 4.360 449 -0.00(-0.10%)
Aug 04, 2023 4.385 4.427 4.364 4.364 557 -0.06(-1.41%)
Aug 03, 2023 4.427 4.427 4.427 4.427 2,153 -0.05(-1.04%)
Aug 02, 2023 4.473 4.520 4.473 4.473 627 -0.02(-0.36%)
Jul 31, 2023 4.489 697 +0.05(+1.15%)
Jul 28, 2023 4.417 4.490 4.417 4.438 3,036 +0.16(+3.71%)
Jul 27, 2023 4.330 4.330 4.280 4.280 1,986 -0.23(-5.20%)
Jul 26, 2023 4.370 4.515 4.370 4.515 2,923 +0.26(+6.18%)
Jul 25, 2023 4.296 4.296 4.252 4.252 3,177 +0.00(+0.05%)
Jul 24, 2023 4.326 4.326 4.250 4.250 461 -0.20(-4.42%)
Jul 21, 2023 4.500 4.579 4.447 4.447 754 -0.17(-3.67%)
Jul 20, 2023 4.549 4.616 4.549 4.616 2,402 +0.25(+5.77%)
Jul 19, 2023 4.470 4.654 4.364 4.364 4,502 +0.17(+4.00%)
Jul 18, 2023 4.170 4.196 3.880 4.196 2,155 +0.30(+7.59%)
Jul 17, 2023 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Jul 14, 2023 3.900 3.900 3.857 3.900 2,607 +0.08(+2.15%)
Jul 13, 2023 3.808 3.825 3.760 3.818 20,396 +0.07(+1.94%)
Jul 12, 2023 3.746 3.770 3.745 3.745 598 +0.08(+2.12%)
Jul 11, 2023 3.570 3.668 3.570 3.668 10,240 +0.17(+4.79%)
Jul 10, 2023 3.558 3.558 3.500 3.500 4,630 -0.09(-2.51%)
Jul 07, 2023 3.570 3.590 3.567 3.590 7,798 +0.10(+2.92%)
Jul 06, 2023 3.471 3.488 3.471 3.488 10,218 -0.11(-3.16%)
Jul 05, 2023 3.510 3.616 3.510 3.602 5,585 +0.10(+2.91%)
Jun 30, 2023 3.500 0 +0.03(+0.97%)
Jun 29, 2023 3.466 3.466 3.466 3.466 299 -0.04(-1.24%)
Jun 28, 2023 3.510 3.510 3.493 3.510 1,959 +0.06(+1.74%)
Jun 27, 2023 3.330 3.450 3.330 3.450 6,100 +0.18(+5.50%)
Jun 26, 2023 3.484 3.484 3.270 3.270 876 -0.07(-2.04%)
Jun 23, 2023 3.450 3.450 3.277 3.338 3,816 -0.16(-4.63%)
Jun 22, 2023 3.500 3.508 3.500 3.500 2,400 +0.02(+0.64%)
Jun 20, 2023 3.478 61 -0.04(-1.20%)
Jun 16, 2023 3.516 3.560 3.493 3.520 2,215 +0.09(+2.76%)
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.