DII-B.TO - Dorel Industries Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20194.975.114.915.055.05185,782
Nov 15, 20194.994.994.844.844.8463,545
Nov 14, 20195.045.054.834.944.9486,035
Nov 13, 20195.045.084.834.964.96140,580
Nov 12, 20195.205.205.015.075.07139,922
Nov 11, 20195.275.275.035.155.15141,231
Nov 08, 20194.696.194.695.135.13448,227
Nov 07, 20195.085.134.684.724.72107,820
Nov 06, 20194.995.014.955.005.0035,500
Nov 05, 20195.075.254.934.944.9493,541
Nov 04, 20194.885.074.715.005.0064,210
Nov 01, 20194.925.084.754.774.7783,892
Oct 31, 20195.015.064.754.994.99100,447
Oct 30, 20195.205.205.065.095.0932,766
Oct 29, 20195.475.475.105.205.2054,861
Oct 28, 20195.285.385.165.335.3338,630
Oct 25, 20195.145.235.035.175.1756,700
Oct 24, 20195.255.265.045.155.1549,856
Oct 23, 20195.265.325.015.155.1598,057
Oct 22, 20195.155.385.075.325.32103,200
Oct 21, 20195.145.275.065.165.1663,241
Oct 18, 20194.945.104.735.065.06113,907
Oct 17, 20194.944.944.754.824.8246,489
Oct 16, 20194.754.954.754.934.9378,647
Oct 15, 20194.914.924.754.774.7758,881
Oct 11, 20194.864.974.654.834.8397,478
Oct 10, 20194.754.864.664.754.75156,344
Oct 09, 20194.814.954.724.744.74123,252
Oct 08, 20195.175.174.924.944.94143,007
Oct 07, 20195.195.295.085.085.0871,268
Oct 04, 20195.315.335.005.115.11184,834
Oct 03, 20196.136.135.105.105.10359,111
Oct 02, 20196.066.095.776.036.03274,660
Oct 01, 20198.018.015.756.186.18331,207
Sep 30, 20199.009.098.909.099.0913,787
Sep 27, 20199.069.218.908.938.939,652
Sep 26, 20198.949.098.909.049.0422,049
Sep 25, 20198.968.978.878.948.9423,825
Sep 24, 20198.958.998.908.908.9020,209
Sep 23, 20198.958.968.838.918.9116,276
Sep 20, 20199.109.168.888.958.9524,932
Sep 19, 20199.219.309.039.039.0329,999
Sep 18, 20199.169.269.049.179.1724,549
Sep 17, 20199.039.178.959.119.1118,090
Sep 16, 20199.109.208.889.059.0525,220
Sep 13, 20199.319.319.069.119.1115,218
Sep 12, 20199.349.419.219.319.3117,076
Sep 11, 20198.999.308.999.309.3024,517
Sep 10, 20199.109.208.958.988.9833,196
Sep 09, 20199.039.188.928.978.9711,429
Sep 06, 20199.229.299.039.109.1019,284
Sep 05, 20198.909.278.839.249.2442,183
Sep 04, 20198.918.948.838.868.8629,186
Sep 03, 20198.969.048.818.908.9032,835
Aug 30, 20198.939.178.789.109.1017,802
Aug 29, 20199.079.188.868.878.8719,357
Aug 29, 20190.15 Dividend
Aug 28, 20198.959.098.819.028.8737,487
Aug 27, 20199.119.228.989.008.8518,726
Aug 26, 20199.189.439.049.058.9028,468
Aug 23, 20199.559.559.289.379.2134,948
Aug 22, 20199.549.559.429.519.3510,133
Aug 21, 20199.209.619.209.519.3514,333
Aug 20, 20199.189.369.179.219.0625,481
Aug 19, 20199.289.549.289.539.3718,737
Aug 16, 20199.309.349.229.289.1321,728
Aug 15, 20199.769.809.379.389.2236,141
Aug 14, 20199.919.919.709.769.6023,504
Aug 13, 20199.6010.019.609.969.7924,591
Aug 12, 20199.819.959.669.679.5127,277
Aug 09, 20199.9010.099.7710.009.8367,249
Aug 08, 20199.939.939.709.909.7431,012
Aug 07, 20199.169.739.109.659.4937,315
Aug 06, 20199.259.278.979.169.0165,612
Aug 02, 20199.149.278.859.068.9160,433
Aug 01, 20199.349.559.229.309.1531,620
Jul 31, 20199.279.379.239.339.1724,068
Jul 30, 20199.369.389.269.319.1627,064
Jul 29, 20199.409.449.299.399.2311,382
Jul 26, 20199.349.479.289.369.2032,113
Jul 25, 20199.309.409.229.339.1737,858
Jul 24, 20199.469.469.279.339.1721,282
Jul 23, 20199.619.659.409.439.2717,413
Jul 22, 20199.999.999.519.579.4127,653
Jul 19, 20199.8910.009.899.979.807,658
Jul 18, 20199.829.909.749.899.7311,014
Jul 17, 20199.839.899.829.849.6810,625
Jul 16, 20199.659.889.509.809.6431,978
Jul 15, 20199.999.999.629.659.4924,671
Jul 12, 20199.9610.239.929.959.7836,010
Jul 11, 201910.1510.159.899.939.7650,927
Jul 10, 201910.6510.6510.1010.139.9665,101
Jul 09, 201910.8410.8710.6310.6410.4627,511
Jul 08, 201910.9911.1210.8110.9110.7327,209
Jul 05, 201911.0011.0010.7210.9510.7722,857
Jul 04, 201910.8010.9810.7510.9810.807,457
Jul 03, 201910.8311.1010.8010.8010.6239,064
Jul 02, 201910.6310.8710.6310.8010.6218,777
Jun 28, 201910.5910.7010.5610.6110.4319,074
Jun 27, 201910.3610.5910.3010.5810.4013,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...