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 (%)
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%)
Jun 15, 2023 3.425 3.425 3.425 3.425 1,434 +0.09(+2.62%)
Jun 14, 2023 3.385 3.385 3.332 3.338 2,422 +0.04(+1.15%)
Jun 13, 2023 3.330 3.500 3.300 3.300 53,453 +0.11(+3.45%)
Jun 12, 2023 3.190 3.190 3.190 3.190 1,528 -0.07(-2.29%)
Jun 09, 2023 3.252 3.265 3.232 3.265 2,969 +0.06(+1.71%)
Jun 08, 2023 3.230 3.230 3.210 3.210 2,509 -0.02(-0.51%)
Jun 07, 2023 3.230 3.230 3.195 3.226 2,777 -0.25(-7.13%)
Jun 02, 2023 3.474 18 +0.26(+8.09%)
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.