Dorel Industries Inc Cl A Mv (TSX: DII-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2021 | 12.94 | 12.94 | 12.94 | 0 | -0.03(-0.23%) | |
| May 07, 2021 | 12.25 | 12.97 | 12.25 | 12.97 | 800 | +1.07(+8.99%) |
| May 06, 2021 | 12.62 | 12.62 | 11.90 | 11.90 | 4,113 | -1.10(-8.46%) |
| Apr 29, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.43(+3.42%) | |
| Apr 12, 2021 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 12.57 | 12.57 | 12.57 | 0 | -0.13(-1.02%) | |
| Apr 07, 2021 | 12.71 | 12.71 | 12.70 | 12.70 | 800 | -0.45(-3.42%) |
| Mar 31, 2021 | 13.15 | 13.15 | 13.15 | 0 | -0.11(-0.83%) | |
| Mar 29, 2021 | 13.26 | 13.26 | 13.26 | 0 | +0.24(+1.84%) | |
| Mar 25, 2021 | 13.02 | 13.02 | 13.02 | 0 | -0.57(-4.19%) | |
| Mar 24, 2021 | 13.59 | 13.59 | 13.59 | 13.59 | 301 | +0.09(+0.67%) |
| Mar 22, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 13.45 | 13.50 | 13.45 | 13.50 | 3,400 | +1.00(+8.00%) |
| Mar 16, 2021 | 12.50 | 12.50 | 12.50 | 0 | -0.45(-3.47%) | |
| Mar 15, 2021 | 13.00 | 13.00 | 12.95 | 12.95 | 2,624 | +0.15(+1.17%) |
| Mar 12, 2021 | 13.35 | 13.35 | 12.80 | 12.80 | 13,400 | -1.06(-7.65%) |
| Mar 10, 2021 | 13.86 | 13.86 | 13.86 | 0 | +0.26(+1.91%) | |
| Mar 08, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
| Mar 04, 2021 | 13.50 | 13.50 | 13.50 | 0 | -0.40(-2.88%) | |
| Mar 03, 2021 | 13.91 | 13.91 | 13.90 | 13.90 | 1,900 | +0.00(+0.00%) |
| Mar 02, 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | -0.32(-2.25%) |
| Mar 01, 2021 | 14.22 | 14.22 | 14.22 | 14.22 | 100 | +0.47(+3.42%) |
| Feb 26, 2021 | 13.80 | 13.90 | 13.70 | 13.75 | 3,030 | -0.25(-1.79%) |
| Feb 25, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.05(-0.36%) |
| Feb 24, 2021 | 14.20 | 14.20 | 14.05 | 14.05 | 650 | -0.95(-6.33%) |
| Feb 22, 2021 | 15.00 | 15.00 | 15.00 | 0 | +0.65(+4.53%) | |
| Feb 19, 2021 | 13.95 | 14.35 | 13.95 | 14.35 | 275 | +0.35(+2.50%) |
| Feb 18, 2021 | 14.26 | 14.26 | 14.00 | 14.00 | 500 | -0.60(-4.11%) |
| Feb 17, 2021 | 14.69 | 14.70 | 14.59 | 14.60 | 3,820 | +0.30(+2.10%) |
| Feb 16, 2021 | 15.45 | 15.45 | 14.30 | 14.30 | 2,410 | -1.10(-7.14%) |
| Feb 11, 2021 | 15.40 | 15.40 | 15.40 | 0 | +0.02(+0.13%) | |
| Feb 10, 2021 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | -0.61(-3.81%) |
| Feb 09, 2021 | 16.00 | 16.00 | 15.99 | 15.99 | 600 | +0.93(+6.18%) |
| Feb 03, 2021 | 15.06 | 15.06 | 15.06 | 15.06 | 410 | +0.04(+0.27%) |
| Feb 01, 2021 | 15.02 | 15.02 | 15.02 | 0 | +0.13(+0.87%) | |
| Jan 28, 2021 | 14.89 | 14.89 | 14.89 | 0 | -1.11(-6.94%) | |
| Jan 25, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.60(+3.90%) | |
| Jan 22, 2021 | 16.50 | 16.50 | 15.35 | 15.40 | 480 | -0.10(-0.65%) |
| Jan 21, 2021 | 15.49 | 15.50 | 15.49 | 15.50 | 500 | +0.50(+3.33%) |
| Jan 19, 2021 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jan 18, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Jan 14, 2021 | 15.00 | 15.00 | 15.00 | 0 | -0.06(-0.40%) | |
| Jan 12, 2021 | 15.06 | 15.06 | 15.06 | 0 | -1.19(-7.32%) | |
| Jan 11, 2021 | 16.30 | 16.30 | 16.25 | 16.25 | 1,500 | +0.25(+1.56%) |
| Jan 08, 2021 | 16.00 | 16.00 | 16.00 | 25 | +0.00(+0.00%) | |
| Dec 30, 2020 | 16.00 | 16.00 | 16.00 | 0 | +1.00(+6.67%) | |
| Dec 29, 2020 | 14.50 | 15.01 | 14.50 | 15.00 | 1,907 | +0.50(+3.45%) |
| Dec 24, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.11(+0.76%) | |
| Dec 23, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 600 | -0.61(-4.07%) |
| Dec 16, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 14.69 | 15.00 | 14.69 | 15.00 | 2,150 | +0.98(+6.99%) |
| Dec 14, 2020 | 14.23 | 14.23 | 14.02 | 14.02 | 200 | -0.33(-2.30%) |
| Dec 09, 2020 | 14.35 | 14.35 | 14.35 | 0 | -0.06(-0.42%) | |
| Dec 08, 2020 | 14.42 | 14.42 | 14.41 | 14.41 | 350 | -0.49(-3.29%) |
| Dec 07, 2020 | 14.50 | 14.90 | 14.50 | 14.90 | 1,100 | +0.40(+2.76%) |
| Dec 04, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.00(+0.00%) |
| Dec 03, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 600 | -0.01(-0.07%) |
| Dec 02, 2020 | 14.51 | 14.51 | 14.51 | 14.51 | 860 | -0.24(-1.63%) |
| Dec 01, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.00(+0.00%) |
| Nov 27, 2020 | 14.75 | 14.75 | 14.75 | 0 | +0.45(+3.15%) | |
| Nov 25, 2020 | 14.30 | 14.30 | 14.30 | 0 | -0.01(-0.07%) | |
| Nov 23, 2020 | 14.31 | 14.31 | 14.31 | 0 | -0.69(-4.60%) | |
| Nov 19, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.55(+3.81%) | |
| Nov 16, 2020 | 14.45 | 14.45 | 14.45 | 0 | -0.54(-3.60%) | |
| Nov 13, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 350 | +0.49(+3.38%) |
| Nov 11, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 15.06 | 15.06 | 14.50 | 14.50 | 3,600 | -0.16(-1.09%) |
| Nov 09, 2020 | 15.49 | 16.00 | 14.66 | 14.66 | 7,250 | -1.34(-8.38%) |
| Nov 06, 2020 | 16.00 | 16.00 | 16.00 | 10 | +0.00(+0.00%) | |
| Nov 05, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.50(+3.23%) |
| Nov 03, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.26(+1.71%) | |
| Nov 02, 2020 | 15.42 | 15.42 | 15.24 | 15.24 | 1,650 | -0.76(-4.75%) |
| Oct 30, 2020 | 16.00 | 16.00 | 16.00 | 50 | +0.00(+0.00%) | |
| Oct 29, 2020 | 14.66 | 16.45 | 14.66 | 16.00 | 3,345 | +1.52(+10.50%) |
| Oct 28, 2020 | 14.41 | 14.48 | 14.41 | 14.48 | 600 | -1.52(-9.50%) |
| Oct 23, 2020 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
| Oct 20, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.49(+3.26%) |
| Oct 19, 2020 | 15.67 | 16.00 | 15.01 | 15.01 | 1,940 | -1.57(-9.47%) |
| Oct 16, 2020 | 15.49 | 16.58 | 15.49 | 16.58 | 3,650 | +1.63(+10.90%) |
| Oct 15, 2020 | 14.15 | 14.95 | 14.15 | 14.95 | 690 | +0.68(+4.77%) |
| Oct 14, 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 1,200 | +0.52(+3.78%) |
| Oct 08, 2020 | 13.75 | 13.75 | 13.75 | 0 | -0.21(-1.50%) | |
| Oct 07, 2020 | 13.50 | 14.00 | 13.50 | 13.96 | 3,388 | +1.16(+9.06%) |
| Oct 06, 2020 | 13.21 | 13.21 | 12.80 | 12.80 | 1,100 | -0.20(-1.54%) |
| Oct 05, 2020 | 13.10 | 13.10 | 13.00 | 13.00 | 2,380 | +0.00(+0.00%) |
| Oct 02, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 400 | +0.08(+0.62%) |
| Oct 01, 2020 | 12.92 | 12.92 | 12.92 | 12.92 | 900 | +0.56(+4.53%) |
| Sep 30, 2020 | 12.01 | 13.00 | 12.01 | 12.36 | 1,289 | +1.37(+12.47%) |
| Sep 28, 2020 | 10.99 | 10.99 | 10.99 | 0 | -0.04(-0.36%) | |
| Sep 25, 2020 | 11.03 | 11.03 | 11.03 | 11.03 | 1,084 | +0.53(+5.05%) |
| Sep 24, 2020 | 10.50 | 10.50 | 10.50 | 40 | +0.00(+0.00%) | |
| Sep 22, 2020 | 10.50 | 10.50 | 10.50 | 0 | +0.04(+0.38%) | |
| Sep 21, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 800 | -1.04(-9.04%) |
| Sep 17, 2020 | 11.50 | 11.50 | 11.50 | 0 | -0.56(-4.64%) | |
| Sep 16, 2020 | 12.06 | 12.06 | 12.06 | 12.06 | 501 | -0.59(-4.66%) |
| Sep 15, 2020 | 12.56 | 12.65 | 12.56 | 12.65 | 900 | +0.34(+2.76%) |
| Sep 14, 2020 | 12.31 | 12.31 | 12.31 | 12.31 | 1,000 | +0.25(+2.07%) |
| Sep 11, 2020 | 12.45 | 12.45 | 12.06 | 12.06 | 800 | +0.60(+5.24%) |
| Sep 08, 2020 | 11.46 | 11.46 | 11.46 | 0 | -1.54(-11.85%) | |
| Sep 03, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 12.44 | 13.00 | 12.30 | 13.00 | 1,620 | +0.50(+4.00%) |
| Sep 01, 2020 | 11.69 | 12.50 | 11.69 | 12.50 | 275 | +1.00(+8.70%) |
| Aug 31, 2020 | 11.51 | 11.51 | 11.50 | 11.50 | 200 | +0.00(+0.00%) |
| Aug 28, 2020 | 12.76 | 12.76 | 11.50 | 11.50 | 1,200 | -1.29(-10.09%) |
| Aug 27, 2020 | 12.00 | 12.79 | 12.00 | 12.79 | 809 | +1.29(+11.22%) |
| Aug 26, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 1,050 | +0.69(+6.38%) |
| Aug 25, 2020 | 11.11 | 11.74 | 10.81 | 10.81 | 2,210 | +0.42(+4.04%) |
| Aug 24, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 175 | +0.39(+3.90%) |
| Aug 20, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
| Aug 19, 2020 | 9.500 | 9.990 | 9.500 | 9.990 | 1,100 | +0.97(+10.75%) |
| Aug 18, 2020 | 9.020 | 9.020 | 9.020 | 9.020 | 300 | +0.02(+0.22%) |
| Aug 07, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.50(-5.26%) |
| Aug 05, 2020 | 10.00 | 10.00 | 9.500 | 9.500 | 200 | -0.51(-5.09%) |
| Aug 04, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 208 | +0.01(+0.10%) |
| Jul 31, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.19(+1.94%) | |
| Jul 30, 2020 | 8.330 | 10.00 | 8.330 | 9.810 | 1,698 | +1.81(+22.63%) |
| Jul 28, 2020 | 8.000 | 8.000 | 8.000 | 0 | -0.21(-2.56%) | |
| Jul 27, 2020 | 8.210 | 8.210 | 8.210 | 8.210 | 400 | +0.15(+1.86%) |
| Jul 24, 2020 | 8.060 | 8.060 | 8.060 | 8.060 | 700 | -0.52(-6.06%) |
| Jul 23, 2020 | 8.460 | 8.580 | 8.460 | 8.580 | 309 | +0.60(+7.52%) |
| Jul 22, 2020 | 7.400 | 7.980 | 7.400 | 7.980 | 3,689 | +0.79(+10.99%) |
| Jul 21, 2020 | 7.190 | 7.190 | 7.190 | 30 | +0.00(+0.00%) | |
| Jul 20, 2020 | 7.060 | 7.190 | 7.060 | 7.190 | 400 | +0.12(+1.70%) |
| Jul 17, 2020 | 7.000 | 7.070 | 7.000 | 7.070 | 300 | +1.17(+19.83%) |
| Jul 13, 2020 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 280 | +0.00(+0.00%) |
| Jul 08, 2020 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
| Jul 07, 2020 | 6.060 | 6.060 | 5.900 | 5.900 | 4,200 | -0.16(-2.64%) |
| Jul 06, 2020 | 6.060 | 6.060 | 6.060 | 6.060 | 500 | +0.06(+1.00%) |
| Jun 29, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.18(+3.09%) | |
| Jun 12, 2020 | 6.270 | 6.400 | 5.820 | 5.820 | 1,850 | +0.09(+1.57%) |
| Jun 11, 2020 | 5.680 | 5.730 | 5.680 | 5.730 | 885 | -0.06(-1.04%) |
| Jun 10, 2020 | 5.790 | 5.790 | 5.790 | 5.790 | 500 | -1.21(-17.29%) |
| Jun 09, 2020 | 7.000 | 7.000 | 7.000 | 65 | +0.00(+0.00%) | |
| Jun 05, 2020 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
| Jun 04, 2020 | 7.400 | 7.800 | 7.020 | 7.020 | 6,259 | +0.06(+0.86%) |
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.
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.
