Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries (OP: DIIBF )

4.596 +0.010 (+0.22%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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, 2019 8.026 8.026 8.009 8.009 2,100 -0.19(-2.27%)
May 30, 2019 8.195 8.195 8.195 1 +0.00(+0.00%)
May 29, 2019 8.195 8.195 8.195 20 +0.00(+0.00%)
May 28, 2019 8.195 8.195 8.195 26 +0.00(+0.00%)
May 23, 2019 8.195 8.195 8.195 0 -0.06(-0.77%)
May 22, 2019 8.291 8.291 8.258 8.258 1,064 +0.02(+0.28%)
May 21, 2019 8.298 8.298 8.235 8.235 510 -0.15(-1.84%)
May 17, 2019 8.390 8.390 8.390 0 +0.02(+0.24%)
May 15, 2019 8.370 8.370 8.370 0 +0.14(+1.70%)
May 14, 2019 7.980 8.230 7.907 8.230 6,866 -0.00(-0.00%)
May 13, 2019 8.329 8.329 8.230 8.230 1,684 -0.36(-4.23%)
May 10, 2019 8.594 8.594 8.594 8.594 1,400 +0.15(+1.82%)
May 09, 2019 8.360 8.440 8.360 8.440 411 -0.11(-1.33%)
May 08, 2019 8.553 8.553 8.553 8.553 324 -0.04(-0.43%)
May 07, 2019 8.600 8.600 8.547 8.590 1,386 +0.01(+0.09%)
May 06, 2019 8.566 8.582 8.566 8.582 558 -0.19(-2.13%)
May 03, 2019 8.886 8.900 8.769 8.769 2,700 -0.00(-0.01%)
May 02, 2019 8.900 8.930 8.770 8.770 6,216 -0.17(-1.90%)
May 01, 2019 9.050 9.158 8.940 8.940 2,915 +0.13(+1.48%)
Apr 30, 2019 8.720 8.810 8.720 8.810 611 +0.04(+0.49%)
Apr 29, 2019 8.735 8.767 8.730 8.767 2,495 -0.15(-1.65%)
Apr 26, 2019 8.806 8.982 8.806 8.914 6,000 +0.22(+2.55%)
Apr 25, 2019 8.692 8.692 8.692 8.692 265 +0.01(+0.14%)
Apr 24, 2019 8.498 8.680 8.498 8.680 478 +0.12(+1.42%)
Apr 23, 2019 8.577 8.585 8.559 8.559 3,113 -0.06(-0.66%)
Apr 22, 2019 8.689 8.689 8.616 8.616 1,451 -0.28(-3.19%)
Apr 18, 2019 8.976 8.976 8.900 8.900 2,800 +0.14(+1.59%)
Apr 17, 2019 9.040 9.040 8.761 8.761 1,435 -0.23(-2.54%)
Apr 16, 2019 8.980 8.989 8.980 8.989 3,751 +0.00(+0.04%)
Apr 15, 2019 8.831 8.986 8.792 8.985 7,553 +0.35(+3.99%)
Apr 12, 2019 8.600 8.640 8.540 8.640 5,400 -0.03(-0.30%)
Apr 11, 2019 8.666 8.666 8.666 8.666 1,048 +0.03(+0.30%)
Apr 09, 2019 8.640 8.640 8.640 0 -0.23(-2.59%)
Apr 08, 2019 8.950 9.030 8.870 8.870 2,038 -0.06(-0.67%)
Apr 05, 2019 8.930 8.930 8.930 8.930 300 +0.01(+0.11%)
Apr 04, 2019 8.545 8.920 8.545 8.920 700 +0.37(+4.33%)
Apr 03, 2019 8.745 8.745 8.542 8.550 1,254 -0.37(-4.15%)
Apr 02, 2019 9.045 9.080 8.900 8.920 2,357 -0.27(-2.89%)
Apr 01, 2019 8.921 9.186 8.921 9.186 1,103 +0.36(+4.02%)
Mar 29, 2019 8.831 8.831 8.831 8.831 3,900 -0.08(-0.89%)
Mar 28, 2019 9.071 9.071 8.910 8.910 200 -0.12(-1.33%)
Mar 27, 2019 9.030 9.030 9.030 9.030 600 +0.21(+2.32%)
Mar 26, 2019 9.000 9.000 8.825 8.825 913 -0.21(-2.38%)
Mar 25, 2019 9.110 9.110 9.000 9.040 3,748 -0.17(-1.85%)
Mar 22, 2019 9.300 9.350 9.210 9.210 1,900 -0.25(-2.69%)
Mar 21, 2019 9.410 9.465 9.410 9.465 383 +0.07(+0.80%)
Mar 20, 2019 9.428 9.428 9.302 9.390 1,120 +0.01(+0.08%)
Mar 19, 2019 9.398 9.398 9.383 9.383 1,447 +0.09(+1.00%)
Mar 18, 2019 9.303 9.640 9.269 9.290 13,236 +0.29(+3.22%)
Mar 15, 2019 9.945 9.953 8.840 9.000 16,000 -1.30(-12.62%)
Mar 14, 2019 11.30 11.45 10.30 10.30 6,806 -1.71(-14.24%)
Mar 12, 2019 12.01 12.01 12.01 0 -0.26(-2.12%)
Mar 11, 2019 11.95 12.27 11.92 12.27 1,222 +0.32(+2.68%)
Mar 08, 2019 11.85 11.96 11.72 11.95 3,000 +0.09(+0.76%)
Mar 07, 2019 11.77 11.89 11.77 11.86 478 -0.37(-3.03%)
Mar 06, 2019 12.63 12.63 12.20 12.23 1,210 -0.78(-6.00%)
Mar 05, 2019 13.01 13.01 13.01 5 +0.00(+0.00%)
Mar 04, 2019 13.32 13.32 13.01 13.01 349 -0.38(-2.84%)
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.