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 (%)
Jun 30, 2022 4.900 4.950 4.900 4.950 872 -0.05(-1.00%)
Jun 29, 2022 5.000 5.000 5.000 5.000 3,004 -0.06(-1.19%)
Jun 28, 2022 5.180 5.420 5.060 5.060 14,880 -0.06(-1.13%)
Jun 27, 2022 5.080 5.150 5.000 5.118 4,956 +0.09(+1.75%)
Jun 24, 2022 5.099 5.110 5.030 5.030 2,331 +0.05(+1.09%)
Jun 23, 2022 4.890 4.976 4.890 4.976 400 -0.05(-0.96%)
Jun 22, 2022 5.170 5.190 5.024 5.024 5,350 -0.19(-3.57%)
Jun 21, 2022 5.250 5.326 5.210 5.210 1,530 +0.14(+2.76%)
Jun 17, 2022 4.765 5.070 4.765 5.070 2,966 +0.28(+5.85%)
Jun 16, 2022 4.950 4.950 4.790 4.790 6,446 -0.23(-4.58%)
Jun 15, 2022 5.200 5.200 5.020 5.020 24,980 -0.14(-2.71%)
Jun 14, 2022 5.210 5.210 5.160 5.160 1,109 -0.15(-2.90%)
Jun 13, 2022 5.314 5.314 5.314 5.314 129 -0.28(-4.94%)
Jun 10, 2022 5.436 5.590 5.436 5.590 459 -0.04(-0.71%)
Jun 08, 2022 5.630 99 +0.13(+2.36%)
Jun 07, 2022 5.380 5.500 5.280 5.500 2,618 +0.08(+1.48%)
Jun 06, 2022 5.561 5.610 5.420 5.420 4,842 -0.17(-3.04%)
Jun 03, 2022 5.590 5.650 5.590 5.590 7,154 -0.03(-0.53%)
Jun 02, 2022 5.620 5.620 5.620 5.620 305 +0.08(+1.44%)
Jun 01, 2022 5.550 5.550 5.530 5.540 3,966 -0.01(-0.18%)
May 31, 2022 5.550 5.550 5.540 5.550 493 +0.00(+0.00%)
May 27, 2022 5.500 5.550 5.500 5.550 3,700 -0.11(-1.95%)
May 26, 2022 5.660 5.660 5.660 5.660 2,900 +0.27(+5.01%)
May 25, 2022 5.440 5.440 5.250 5.390 13,416 +0.26(+5.17%)
May 24, 2022 5.300 5.300 5.125 5.125 4,940 -0.17(-3.30%)
May 23, 2022 5.300 5.300 5.300 5.300 947 +0.05(+0.95%)
May 20, 2022 5.360 5.360 5.168 5.250 6,477 -0.14(-2.60%)
May 19, 2022 5.350 5.390 5.350 5.390 2,711 +0.03(+0.56%)
May 18, 2022 5.410 5.460 5.360 5.360 2,473 -0.17(-3.07%)
May 17, 2022 5.578 5.578 5.529 5.529 1,028 +0.07(+1.27%)
May 16, 2022 5.420 5.480 5.420 5.460 878 +0.03(+0.55%)
May 13, 2022 5.438 5.440 5.380 5.430 8,796 +0.18(+3.43%)
May 12, 2022 4.960 5.250 4.950 5.250 3,860 +0.34(+6.92%)
May 11, 2022 4.945 5.070 4.900 4.910 13,976 -0.17(-3.35%)
May 10, 2022 4.890 5.122 4.890 5.080 16,330 +0.08(+1.60%)
May 09, 2022 5.320 5.380 5.000 5.000 28,750 -0.43(-7.92%)
May 06, 2022 5.900 5.900 5.370 5.430 26,441 -0.67(-10.98%)
May 05, 2022 6.298 6.350 6.100 6.100 12,551 -0.45(-6.84%)
May 04, 2022 6.340 6.548 6.340 6.548 625 +0.04(+0.61%)
May 03, 2022 6.570 6.570 6.500 6.508 513 +0.09(+1.47%)
May 02, 2022 6.417 6.417 6.414 6.414 444 -0.11(-1.63%)
Apr 29, 2022 6.748 6.790 6.520 6.520 6,874 -0.32(-4.66%)
Apr 28, 2022 6.740 6.850 6.740 6.838 3,268 +0.18(+2.71%)
Apr 27, 2022 6.610 6.730 6.570 6.658 5,689 -0.02(-0.33%)
Apr 26, 2022 6.824 7.090 6.670 6.680 4,406 -0.43(-6.05%)
Apr 25, 2022 6.976 7.120 6.900 7.110 7,004 +0.08(+1.12%)
Apr 22, 2022 7.110 7.110 7.032 7.032 1,114 -0.16(-2.20%)
Apr 21, 2022 7.380 7.460 7.189 7.189 1,025 -0.19(-2.58%)
Apr 20, 2022 7.400 7.400 7.380 7.380 1,211 +0.17(+2.43%)
Apr 19, 2022 7.300 7.316 7.205 7.205 4,357 +0.05(+0.77%)
Apr 18, 2022 7.150 7.197 7.150 7.150 387 -0.18(-2.46%)
Apr 14, 2022 7.500 7.500 7.325 7.330 1,630 -0.14(-1.88%)
Apr 13, 2022 7.404 7.510 7.380 7.471 2,368 +0.06(+0.82%)
Apr 12, 2022 7.450 7.450 7.390 7.410 2,571 -0.04(-0.48%)
Apr 11, 2022 7.490 7.490 7.100 7.446 3,364 -0.15(-2.03%)
Apr 08, 2022 7.687 7.687 7.600 7.600 2,368 -0.20(-2.50%)
Apr 07, 2022 7.760 7.795 7.599 7.795 2,134 +0.05(+0.71%)
Apr 06, 2022 7.590 7.740 7.590 7.740 1,056 +0.07(+0.91%)
Apr 05, 2022 7.864 7.864 7.670 7.670 5,074 -0.18(-2.29%)
Apr 04, 2022 7.850 7.850 7.850 7.850 326 +0.11(+1.38%)
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.