Dorel Industries Inc Cl A Mv (TSX: DII-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 12, 2023 | 4.020 | 0 | -0.10(-2.43%) | |||
| May 03, 2023 | 4.120 | 0 | +0.12(+3.00%) | |||
| Apr 28, 2023 | 4.000 | 0 | +0.25(+6.67%) | |||
| Apr 26, 2023 | 3.750 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.25(-6.25%) |
| Apr 24, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,056 | +0.20(+5.26%) |
| Apr 18, 2023 | 3.800 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2023 | 3.800 | 0 | +0.00(+0.00%) | |||
| Apr 10, 2023 | 3.800 | 0 | +0.10(+2.70%) | |||
| Apr 06, 2023 | 3.700 | 0 | -0.26(-6.57%) | |||
| Apr 03, 2023 | 3.960 | 50 | -0.36(-8.33%) | |||
| Mar 22, 2023 | 4.320 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 4.320 | 4.500 | 4.320 | 4.320 | 1,800 | +0.00(+0.00%) |
| Mar 20, 2023 | 4.500 | 4.500 | 4.320 | 4.320 | 3,127 | +0.00(+0.00%) |
| Mar 13, 2023 | 4.320 | 0 | -0.43(-9.05%) | |||
| Mar 10, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.26(-5.19%) |
| Mar 08, 2023 | 5.010 | 0 | +0.01(+0.20%) | |||
| Mar 07, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.04(+0.81%) |
| Mar 01, 2023 | 4.960 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2023 | 4.960 | 0 | +0.01(+0.20%) | |||
| Feb 22, 2023 | 4.950 | 0 | -0.89(-15.24%) | |||
| Feb 14, 2023 | 5.840 | 5.840 | 150 | +0.47(+8.75%) | ||
| Feb 07, 2023 | 5.370 | 0 | -0.25(-4.45%) | |||
| Feb 06, 2023 | 5.630 | 5.630 | 5.620 | 5.620 | 1,100 | +0.07(+1.26%) |
| Jan 24, 2023 | 5.550 | 0 | -0.95(-14.62%) | |||
| Jan 12, 2023 | 6.500 | 0 | +0.12(+1.88%) | |||
| Jan 11, 2023 | 6.250 | 6.380 | 6.250 | 6.380 | 231 | +0.47(+7.95%) |
| Jan 10, 2023 | 5.910 | 5.910 | 5.910 | 5.910 | 1,005 | +0.84(+16.57%) |
| Dec 28, 2022 | 5.070 | 0 | +0.06(+1.20%) | |||
| Dec 23, 2022 | 5.010 | 0 | -0.37(-6.88%) | |||
| Dec 16, 2022 | 5.380 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2022 | 5.380 | 0 | +0.14(+2.67%) | |||
| Dec 01, 2022 | 5.240 | 0 | +0.18(+3.56%) | |||
| Nov 25, 2022 | 5.060 | 0 | +0.04(+0.80%) | |||
| Nov 24, 2022 | 5.150 | 5.150 | 5.020 | 5.020 | 900 | +0.16(+3.29%) |
| Nov 22, 2022 | 4.860 | 0 | -0.19(-3.76%) | |||
| Nov 21, 2022 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.20(-3.81%) |
| Nov 15, 2022 | 5.250 | 0 | +0.46(+9.60%) | |||
| Nov 08, 2022 | 4.790 | 0 | -0.26(-5.15%) | |||
| Nov 07, 2022 | 5.100 | 5.100 | 5.050 | 5.050 | 275 | -0.25(-4.72%) |
| Oct 17, 2022 | 5.300 | 0 | +0.10(+1.92%) | |||
| Oct 04, 2022 | 5.200 | 0 | +0.15(+2.97%) | |||
| Oct 03, 2022 | 5.150 | 5.150 | 5.050 | 5.050 | 253 | -0.95(-15.83%) |
| Sep 30, 2022 | 5.150 | 6.000 | 5.150 | 6.000 | 600 | +0.05(+0.84%) |
| Sep 28, 2022 | 5.950 | 135 | -0.23(-3.72%) | |||
| Sep 26, 2022 | 6.180 | 0 | -0.17(-2.68%) | |||
| Sep 23, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 110 | -0.90(-12.41%) |
| Aug 25, 2022 | 7.250 | 0 | +0.30(+4.32%) | |||
| Aug 24, 2022 | 6.970 | 6.970 | 6.950 | 6.950 | 989 | -0.03(-0.43%) |
| Aug 19, 2022 | 6.980 | 0 | -0.77(-9.94%) | |||
| Aug 18, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 101 | +0.75(+10.71%) |
| Jul 27, 2022 | 7.000 | 0 | +1.06(+17.85%) | |||
| Jul 26, 2022 | 6.150 | 6.150 | 5.940 | 5.940 | 722 | -0.61(-9.31%) |
| Jul 20, 2022 | 6.550 | 0 | +0.56(+9.35%) | |||
| Jul 12, 2022 | 5.990 | 2 | -0.20(-3.23%) | |||
| Jul 06, 2022 | 6.190 | 0 | -0.06(-0.96%) | |||
| Jul 05, 2022 | 6.400 | 6.500 | 6.250 | 6.250 | 1,165 | -1.16(-15.65%) |
| Jun 30, 2022 | 7.410 | 0 | -0.02(-0.27%) | |||
| Jun 21, 2022 | 7.430 | 0 | +0.49(+7.06%) |
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.
