Dorel Industries Inc Cl A Mv (TSX: DII-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 6.000 | 0 | -0.60(-9.09%) | |||
| May 10, 2024 | 6.600 | 0 | +0.55(+9.09%) | |||
| May 06, 2024 | 6.050 | 0 | +0.04(+0.67%) | |||
| May 01, 2024 | 6.010 | 0 | -0.37(-5.80%) | |||
| Apr 18, 2024 | 6.380 | 0 | -0.02(-0.31%) | |||
| Apr 17, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | -0.90(-12.33%) |
| Apr 10, 2024 | 7.300 | 0 | -0.31(-4.07%) | |||
| Apr 05, 2024 | 7.610 | 0 | +0.60(+8.56%) | |||
| Apr 01, 2024 | 7.010 | 0 | +0.21(+3.09%) | |||
| Mar 28, 2024 | 6.800 | 0 | +1.05(+18.26%) | |||
| Mar 13, 2024 | 5.750 | 0 | -0.05(-0.86%) | |||
| Mar 12, 2024 | 5.910 | 6.000 | 5.800 | 5.800 | 600 | -1.16(-16.67%) |
| Mar 08, 2024 | 6.960 | 0 | +0.46(+7.08%) | |||
| Mar 04, 2024 | 6.500 | 0 | +0.25(+4.00%) | |||
| Mar 01, 2024 | 6.240 | 6.250 | 6.240 | 6.250 | 400 | +0.75(+13.64%) |
| Feb 27, 2024 | 5.500 | 0 | -0.05(-0.90%) | |||
| Feb 16, 2024 | 5.550 | 0 | -0.35(-5.93%) | |||
| Feb 15, 2024 | 5.750 | 5.900 | 5.750 | 5.900 | 300 | -0.85(-12.59%) |
| Feb 05, 2024 | 6.750 | 0 | +0.39(+6.13%) | |||
| Feb 02, 2024 | 6.360 | 6.360 | 6.360 | 6.360 | 100 | -0.63(-9.01%) |
| Jan 30, 2024 | 6.990 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 6.990 | 0 | -0.11(-1.55%) | |||
| Jan 19, 2024 | 7.100 | 0 | +0.10(+1.43%) | |||
| Jan 12, 2024 | 7.000 | 0 | -0.01(-0.14%) | |||
| Jan 08, 2024 | 7.010 | 0 | +0.51(+7.85%) | |||
| Dec 22, 2023 | 6.500 | 0 | -0.03(-0.46%) | |||
| Dec 20, 2023 | 6.530 | 10 | +0.23(+3.65%) | |||
| Dec 19, 2023 | 5.710 | 6.300 | 5.710 | 6.300 | 3,150 | +0.40(+6.78%) |
| Dec 15, 2023 | 5.900 | 53 | +0.90(+18.00%) | |||
| Dec 11, 2023 | 5.000 | 10 | -0.26(-4.94%) | |||
| Nov 21, 2023 | 5.260 | 0 | -0.44(-7.72%) | |||
| Nov 02, 2023 | 5.700 | 0 | -0.11(-1.89%) | |||
| Oct 27, 2023 | 5.810 | 0 | +0.01(+0.17%) | |||
| Oct 03, 2023 | 5.800 | 0 | +0.10(+1.75%) | |||
| Sep 26, 2023 | 5.700 | 0 | +0.20(+3.64%) | |||
| Sep 21, 2023 | 5.500 | 0 | -0.50(-8.33%) | |||
| Sep 05, 2023 | 6.000 | 0 | +0.19(+3.27%) | |||
| Aug 25, 2023 | 5.810 | 0 | +0.11(+1.93%) | |||
| Aug 18, 2023 | 5.700 | 0 | -0.11(-1.89%) | |||
| Aug 17, 2023 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 | -0.07(-1.19%) |
| Aug 11, 2023 | 5.880 | 34 | -0.12(-2.00%) | |||
| Aug 10, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.08(-1.32%) |
| Aug 02, 2023 | 6.080 | 0 | -0.22(-3.49%) | |||
| Jul 31, 2023 | 6.300 | 0 | +0.30(+5.00%) | |||
| Jul 28, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 160 | -0.02(-0.33%) |
| Jul 21, 2023 | 6.020 | 0 | +0.12(+2.03%) | |||
| Jul 19, 2023 | 5.900 | 1 | +0.05(+0.85%) | |||
| Jul 18, 2023 | 5.500 | 5.850 | 5.500 | 5.850 | 1,074 | +0.90(+18.18%) |
| Jul 17, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 500 | +0.00(+0.00%) |
| Jun 28, 2023 | 4.950 | 0 | +0.10(+2.06%) | |||
| Jun 26, 2023 | 4.850 | 1 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 4.850 | 0 | -0.15(-3.00%) |
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.
