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

Dorel Industries (OP: DIIBF )

5.240 +0.110 (+2.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Jan 31, 2024 4.970 4.970 4.970 4.970 790 +0.04(+0.85%)
Jan 30, 2024 4.950 4.960 4.928 4.928 983 -0.02(-0.44%)
Jan 29, 2024 4.950 5.072 4.950 4.950 5,900 +0.15(+3.13%)
Jan 26, 2024 4.840 4.840 4.800 4.800 31,704 -0.23(-4.61%)
Jan 25, 2024 5.075 5.075 5.032 5.032 1,883 -0.13(-2.59%)
Jan 24, 2024 5.203 5.203 5.162 5.166 1,239 +0.01(+0.11%)
Jan 23, 2024 5.093 5.230 5.093 5.160 2,108 -0.08(-1.49%)
Jan 22, 2024 5.190 5.254 5.190 5.238 3,326 -0.10(-1.84%)
Jan 19, 2024 5.200 5.350 5.180 5.336 4,929 +0.20(+3.99%)
Jan 18, 2024 5.335 5.340 5.130 5.131 5,261 -0.25(-4.63%)
Jan 17, 2024 5.320 5.380 5.304 5.380 24,482 +0.05(+1.03%)
Jan 16, 2024 5.252 5.325 5.252 5.325 10,461 +0.07(+1.24%)
Jan 12, 2024 5.260 5.260 5.260 5.260 13,639 -0.00(-0.05%)
Jan 11, 2024 5.263 5.330 5.245 5.263 13,394 +0.08(+1.53%)
Jan 10, 2024 5.184 5.320 5.183 5.183 6,870 +0.07(+1.28%)
Jan 09, 2024 4.945 5.150 4.945 5.118 3,446 +0.16(+3.31%)
Jan 08, 2024 4.940 4.954 4.940 4.954 3,173 +0.01(+0.28%)
Jan 05, 2024 4.964 4.964 4.940 4.940 5,564 +0.14(+2.92%)
Jan 04, 2024 4.796 4.843 4.771 4.800 22,595 -0.01(-0.26%)
Jan 03, 2024 4.848 4.848 4.797 4.812 4,105 -0.03(-0.65%)
Jan 02, 2024 4.820 4.939 4.820 4.844 6,128 +0.12(+2.63%)
Dec 29, 2023 4.770 4.962 4.720 4.720 7,203 -0.17(-3.38%)
Dec 28, 2023 4.880 4.885 4.875 4.885 2,783 -0.08(-1.71%)
Dec 27, 2023 4.859 4.970 4.821 4.970 8,735 +0.02(+0.40%)
Dec 26, 2023 5.100 5.100 4.950 4.950 597 +0.09(+1.85%)
Dec 22, 2023 4.941 4.941 4.860 4.860 8,010 -0.02(-0.50%)
Dec 21, 2023 4.979 4.980 4.884 4.884 8,399 -0.05(-1.01%)
Dec 20, 2023 4.970 4.970 4.897 4.934 2,306 +0.23(+4.98%)
Dec 19, 2023 4.414 4.700 4.342 4.700 3,679 +0.29(+6.58%)
Dec 18, 2023 4.293 4.410 4.250 4.410 3,335 +0.33(+8.15%)
Dec 15, 2023 3.691 4.370 3.664 4.078 6,674 +0.50(+13.90%)
Dec 14, 2023 3.456 3.680 3.456 3.580 3,332 +0.05(+1.42%)
Dec 13, 2023 3.520 3.530 3.520 3.530 8,189 +0.21(+6.42%)
Dec 12, 2023 3.285 3.317 3.285 3.317 3,489 -0.08(-2.44%)
Dec 11, 2023 3.570 3.570 3.400 3.400 24,827 -0.19(-5.35%)
Dec 08, 2023 3.580 3.592 3.580 3.592 1,557 +0.04(+1.18%)
Dec 07, 2023 3.550 3.550 3.550 3.550 4,861 +0.00(+0.00%)
Dec 06, 2023 3.576 3.614 3.550 3.550 13,745 -0.14(-3.84%)
Dec 05, 2023 3.692 3.692 3.692 3.692 2,741 +0.02(+0.65%)
Dec 04, 2023 3.400 3.724 3.400 3.668 3,358 +0.03(+0.94%)
Dec 01, 2023 3.683 3.683 3.634 3.634 1,475 -0.06(-1.52%)
Nov 30, 2023 3.690 3.690 3.690 3.690 7,501 +0.13(+3.65%)
Nov 29, 2023 3.560 3.560 3.560 3.560 5,093 -0.04(-0.98%)
Nov 28, 2023 3.595 3.714 3.595 3.595 14,753 -0.03(-0.95%)
Nov 27, 2023 3.876 3.898 3.600 3.630 6,987 -0.22(-5.62%)
Nov 22, 2023 3.846 0 +0.08(+2.02%)
Nov 21, 2023 3.810 3.810 3.759 3.770 2,835 -0.20(-4.93%)
Nov 20, 2023 3.950 3.966 3.900 3.966 2,595 +0.02(+0.49%)
Nov 17, 2023 3.929 4.050 3.880 3.946 4,120 -0.05(-1.34%)
Nov 15, 2023 4.000 623 +0.02(+0.50%)
Nov 14, 2023 3.970 4.020 3.970 3.980 10,893 +0.03(+0.81%)
Nov 10, 2023 3.948 3,473 +0.06(+1.41%)
Nov 09, 2023 4.035 4.104 3.893 3.893 38,538 -0.15(-3.79%)
Nov 08, 2023 4.046 4.046 4.046 4.046 1,433 +0.05(+1.16%)
Nov 07, 2023 4.000 4.000 4.000 4.000 2,002 -0.02(-0.50%)
Nov 03, 2023 4.020 995 -0.01(-0.35%)
Nov 02, 2023 4.028 4.079 3.990 4.034 2,044 -0.16(-3.84%)
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.