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

Dorel Industries (OP: DIIBF )

4.585 -0.035 (-0.75%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 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 08, 2023 2.950 3.240 2.940 3.240 2,880 +0.17(+5.47%)
May 05, 2023 3.122 3.122 2.985 3.072 15,019 +0.08(+2.74%)
May 04, 2023 3.070 3.070 2.990 2.990 10,420 -0.01(-0.42%)
May 03, 2023 3.070 3.140 2.960 3.002 17,549 -0.14(-4.38%)
May 02, 2023 3.140 3.166 3.140 3.140 10,300 -0.01(-0.32%)
May 01, 2023 2.913 3.150 2.860 3.150 4,279 +0.31(+10.92%)
Apr 28, 2023 2.790 2.857 2.790 2.840 17,988 +0.06(+2.31%)
Apr 27, 2023 2.742 2.776 2.742 2.776 867 +0.21(+8.18%)
Apr 26, 2023 2.571 2.640 2.566 2.566 6,053 +0.10(+3.89%)
Apr 25, 2023 2.498 2.498 2.420 2.470 4,855 +0.05(+2.16%)
Apr 24, 2023 2.390 2.418 2.390 2.418 6,085 -0.00(-0.09%)
Apr 21, 2023 2.476 2.476 2.400 2.420 10,164 -0.05(-2.08%)
Apr 20, 2023 2.520 2.520 2.470 2.471 6,988 -0.07(-2.58%)
Apr 19, 2023 2.537 2.537 2.537 2.537 838 +0.01(+0.28%)
Apr 18, 2023 2.510 2.550 2.510 2.530 3,157 +0.00(+0.00%)
Apr 17, 2023 2.530 2.549 2.530 2.530 2,686 -0.02(-0.78%)
Apr 14, 2023 2.670 2.670 2.550 2.550 1,650 +0.04(+1.59%)
Apr 13, 2023 2.511 2.514 2.510 2.510 1,937 -0.03(-1.12%)
Apr 11, 2023 2.538 70 +0.00(+0.03%)
Apr 10, 2023 2.538 2.538 2.538 2.538 579 +0.02(+0.71%)
Apr 06, 2023 2.577 2.577 2.520 2.520 6,200 +0.02(+0.80%)
Apr 05, 2023 2.640 2.640 2.500 2.500 13,990 -0.20(-7.41%)
Apr 04, 2023 2.870 2.870 2.670 2.700 7,947 -0.17(-5.92%)
Apr 03, 2023 3.070 3.070 2.870 2.870 7,889 -0.01(-0.22%)
Mar 31, 2023 2.868 2.876 2.868 2.876 2,613 +0.03(+0.93%)
Mar 30, 2023 2.920 2.920 2.850 2.850 3,048 +0.10(+3.64%)
Mar 29, 2023 2.730 2.800 2.730 2.750 9,497 +0.06(+2.23%)
Mar 28, 2023 2.690 2.690 2.690 2.690 5,746 -0.06(-2.18%)
Mar 27, 2023 2.794 2.840 2.750 2.750 13,575 -0.03(-1.22%)
Mar 24, 2023 2.732 2.784 2.628 2.784 16,862 -0.03(-0.93%)
Mar 23, 2023 2.800 2.810 2.788 2.810 4,148 +0.07(+2.55%)
Mar 22, 2023 2.740 2.740 2.724 2.740 25,494 -0.14(-4.86%)
Mar 21, 2023 2.920 2.920 2.869 2.880 15,216 -0.04(-1.37%)
Mar 20, 2023 3.012 3.028 2.920 2.920 15,180 -0.11(-3.63%)
Mar 17, 2023 3.030 3.030 3.030 3.030 1,237 -0.22(-6.77%)
Mar 16, 2023 3.000 3.305 3.000 3.250 11,331 +0.20(+6.63%)
Mar 15, 2023 3.130 3.150 3.018 3.048 18,406 -0.16(-5.05%)
Mar 14, 2023 3.150 3.256 3.150 3.210 10,234 +0.08(+2.56%)
Mar 13, 2023 3.330 3.330 3.090 3.130 23,336 -0.11(-3.40%)
Mar 10, 2023 3.240 3.310 3.236 3.240 11,721 -0.06(-1.82%)
Mar 09, 2023 3.400 3.400 3.300 3.300 2,625 -0.10(-2.94%)
Mar 08, 2023 3.465 3.480 3.400 3.400 3,063 -0.08(-2.30%)
Mar 07, 2023 3.480 3.490 3.464 3.480 2,817 +0.00(+0.00%)
Mar 03, 2023 3.480 3,436 +0.03(+0.87%)
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.