DII.B

Dorel Industries Historical Data - DII.B

DII.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 8.97 -0.76 -7.81% 9.84 9.85 8.80 81,042
Aug 04 2020 9.73 0.04 0.41% 9.50 10.40 9.49 232,689
Aug 03 2020 9.69 0.00 +0.00% 9.49 10.09 8.47 0
Jul 31 2020 9.69 0.00 +0.00% 9.49 10.09 8.47 0
Jul 31 2020 9.69 0.15 1.57% 9.49 10.09 8.47 369,384
Jul 30 2020 9.54 1.56 19.55% 7.90 9.60 7.90 738,915
Jul 29 2020 7.98 0.45 5.98% 7.57 8.16 7.34 150,370
Jul 28 2020 7.53 -0.10 -1.31% 7.49 7.65 7.16 139,375
Jul 27 2020 7.63 0.22 2.97% 7.58 7.64 7.35 39,856
Jul 24 2020 7.41 0.00 +0.00% 7.88 7.88 7.40 0
Jul 24 2020 7.41 -0.42 -5.36% 7.88 7.88 7.40 55,927
Jul 23 2020 7.83 0.08 1.03% 7.75 8.25 7.40 362,767
Jul 22 2020 7.75 1.04 15.5% 6.80 7.86 6.78 267,921
Jul 21 2020 6.71 0.04 0.6% 6.70 6.78 6.50 107,879
Jul 20 2020 6.67 0.01 0.15% 6.61 6.94 6.47 66,389
Jul 17 2020 6.66 0.00 +0.00% 6.35 7.00 6.35 0
Jul 17 2020 6.66 0.31 4.88% 6.35 7.00 6.35 116,768
Jul 16 2020 6.35 0.50 8.55% 5.89 6.36 5.72 210,520
Jul 15 2020 5.85 0.00 +0.00% 5.71 5.97 5.68 0
Jul 15 2020 5.85 0.17 2.99% 5.71 5.97 5.68 48,649
Jul 14 2020 5.68 -0.07 -1.22% 5.73 5.73 5.58 29,204
Jul 13 2020 5.75 0.00 0.0% 5.75 5.75 5.75 0
Jul 10 2020 5.75 0.07 1.23% 5.67 5.78 5.64 24,299
Jul 09 2020 5.68 0.00 +0.00% 5.79 5.81 5.61 0
Jul 09 2020 5.68 -0.11 -1.9% 5.79 5.81 5.61 24,614
Jul 08 2020 5.79 0.16 2.84% 5.55 5.84 5.50 45,487
Jul 07 2020 5.63 0.11 1.99% 5.40 5.64 5.40 49,247
Jul 06 2020 5.52 0.00 +0.00% 5.26 5.60 5.26 0
Jul 06 2020 5.52 0.32 6.15% 5.26 5.60 5.26 48,013
Jul 03 2020 5.20 -0.27 -4.94% 5.31 5.46 5.20 32,745
Jul 02 2020 5.47 0.04 0.74% 5.61 5.62 5.31 30,847
Jul 01 2020 5.43 0.00 +0.00% 5.58 5.69 5.25 0
Jun 30 2020 5.43 0.00 +0.00% 5.58 5.69 5.25 0
Jun 30 2020 5.43 -0.13 -2.34% 5.58 5.69 5.25 87,320
Jun 29 2020 5.56 0.41 7.96% 5.06 5.63 5.06 82,777
Jun 26 2020 5.15 -0.06 -1.15% 5.11 5.25 5.09 49,177
Jun 25 2020 5.21 -0.42 -7.46% 5.49 5.49 5.04 197,240
Jun 24 2020 5.63 -0.03 -0.53% 5.64 5.65 5.38 56,105
Jun 23 2020 5.66 -0.02 -0.35% 5.71 5.71 5.53 39,798
Jun 22 2020 5.68 0.26 4.8% 5.41 5.75 5.29 69,479
Jun 19 2020 5.42 0.28 5.45% 5.22 5.68 5.10 123,688
Jun 18 2020 5.14 -0.11 -2.1% 5.12 5.40 5.07 39,457
Jun 17 2020 5.25 0.00 +0.00% 5.35 5.40 5.20 0
Jun 17 2020 5.25 -0.21 -3.85% 5.35 5.40 5.20 36,590
Jun 16 2020 5.46 -0.19 -3.36% 5.83 5.85 5.40 77,531
Jun 15 2020 5.65 0.00 +0.00% 5.06 5.70 4.85 0
Jun 15 2020 5.65 0.42 8.03% 5.06 5.70 4.85 106,096
Jun 12 2020 5.23 0.18 3.56% 5.22 5.39 4.90 123,328
Jun 11 2020 5.05 -0.69 -12.02% 5.50 5.50 4.88 138,903
Jun 10 2020 5.74 0.00 +0.00% 5.84 5.84 5.33 0
Jun 10 2020 5.74 -0.10 -1.71% 5.84 5.84 5.33 82,033
Jun 09 2020 5.84 -0.18 -2.99% 5.97 6.19 5.27 121,783
Jun 08 2020 6.02 0.00 +0.00% 5.93 6.30 5.81 0
Jun 08 2020 6.02 0.13 2.21% 5.93 6.30 5.81 149,656
Jun 05 2020 5.89 -0.32 -5.15% 6.43 6.50 5.75 215,807
Jun 04 2020 6.21 -0.45 -6.76% 6.99 6.99 6.08 307,132
Jun 03 2020 6.66 0.00 +0.00% 5.70 6.75 5.69 0
Jun 03 2020 6.66 1.08 19.35% 5.70 6.75 5.69 768,200
Jun 02 2020 5.58 0.38 7.31% 5.20 5.75 5.20 294,422
Jun 01 2020 5.20 0.29 5.91% 4.86 5.32 4.80 236,108
May 29 2020 4.91 0.00 +0.00% 4.87 5.00 4.81 0
May 29 2020 4.91 -0.02 -0.41% 4.87 5.00 4.81 38,462
May 28 2020 4.93 -0.23 -4.46% 5.20 5.22 4.79 147,813
May 27 2020 5.16 0.02 0.39% 5.16 5.19 4.64 170,637
May 26 2020 5.14 0.12 2.39% 4.98 5.20 4.94 165,932
May 25 2020 5.02 0.12 2.45% 5.00 5.20 4.72 90,496
May 22 2020 4.90 0.00 +0.00% 5.64 5.64 4.70 0
May 22 2020 4.90 -0.73 -12.97% 5.64 5.64 4.70 314,899
May 21 2020 5.63 1.06 23.19% 4.72 5.78 4.72 750,919
May 20 2020 4.57 0.74 19.32% 4.02 4.62 3.52 483,196
May 19 2020 3.83 0.00 +0.00% 3.00 3.92 3.00 0
May 19 2020 3.83 0.85 28.52% 3.00 3.92 3.00 431,096
May 18 2020 2.98 0.00 +0.00% 3.00 3.04 2.88 0
May 15 2020 2.98 0.06 2.05% 3.00 3.04 2.88 43,524
May 14 2020 2.92 0.00 +0.00% 2.70 2.95 2.47 0
May 14 2020 2.92 0.19 6.96% 2.70 2.95 2.47 76,121
May 13 2020 2.73 -0.34 -11.07% 3.08 3.08 2.50 371,180
May 12 2020 3.07 0.00 +0.00% 3.25 3.25 3.04 0
May 12 2020 3.07 -0.08 -2.54% 3.25 3.25 3.04 68,073
May 11 2020 3.15 -0.05 -1.56% 3.19 3.20 2.97 139,464
May 08 2020 3.20 0.21 7.02% 2.99 3.25 2.75 632,827
Your Recent History
TSX
DII.B
Dorel Indu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 22:15:27