DII.B

Dorel Industries Historical Data - DII.B

DII.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 14.57 0.00 0.0% 14.57 14.57 14.57 0
Nov 25 2020 14.57 0.07 0.48% 14.41 14.64 14.41 159,551
Nov 24 2020 14.50 -0.03 -0.21% 14.54 14.59 14.35 263,274
Nov 23 2020 14.53 -0.04 -0.27% 14.45 14.60 14.27 167,479
Nov 20 2020 14.57 0.05 0.34% 14.71 14.71 14.42 63,140
Nov 19 2020 14.52 0.10 0.69% 14.45 14.68 14.43 232,371
Nov 19 2020 14.42 0.00 0.0% 14.42 14.42 14.42 0
Nov 18 2020 14.42 -0.01 -0.07% 14.43 14.50 14.41 357,922
Nov 17 2020 14.43 -0.01 -0.07% 14.43 14.48 14.42 415,126
Nov 16 2020 14.44 0.03 0.21% 14.45 14.55 14.42 331,333
Nov 16 2020 14.41 0.00 0.0% 14.41 14.41 14.41 0
Nov 13 2020 14.41 0.02 0.14% 14.39 14.53 14.34 469,301
Nov 12 2020 14.39 -0.11 -0.76% 14.30 14.71 14.26 201,267
Nov 11 2020 14.50 0.00 0.0% 14.41 14.72 14.36 157,352
Nov 10 2020 14.50 -0.43 -2.88% 14.59 14.76 14.22 253,622
Nov 09 2020 14.93 -0.50 -3.24% 15.42 15.44 14.50 481,499
Nov 08 2020 15.43 0.00 +0.00% 15.95 15.95 15.00 0
Nov 06 2020 15.43 -0.26 -1.66% 15.95 15.95 15.00 418,695
Nov 06 2020 15.69 0.00 0.0% 15.69 15.69 15.69 0
Nov 05 2020 15.69 0.61 4.05% 15.24 15.88 15.23 337,399
Nov 04 2020 15.08 -0.09 -0.59% 14.89 15.08 14.58 607,933
Nov 03 2020 15.17 0.12 0.8% 15.16 15.29 14.77 540,289
Nov 02 2020 15.05 0.66 4.59% 14.74 15.48 14.50 743,313
Nov 02 2020 14.39 0.00 0.0% 14.39 14.39 14.39 0
Oct 30 2020 14.39 -1.47 -9.27% 15.58 15.82 14.26 538,527
Oct 29 2020 15.86 0.00 +0.00% 14.84 15.93 14.69 0
Oct 29 2020 15.86 0.99 6.66% 14.84 15.93 14.69 344,530
Oct 28 2020 14.87 -0.60 -3.88% 15.40 15.40 14.67 287,141
Oct 27 2020 15.47 0.75 5.1% 14.85 15.68 14.57 288,713
Oct 26 2020 14.72 -0.24 -1.6% 15.01 15.02 14.23 155,437
Oct 23 2020 14.96 -0.04 -0.27% 15.03 15.38 14.61 148,071
Oct 22 2020 15.00 -0.69 -4.4% 15.56 15.58 14.51 270,809
Oct 21 2020 15.69 0.00 +0.00% 15.50 15.81 15.39 0
Oct 21 2020 15.69 0.23 1.49% 15.50 15.81 15.39 398,923
Oct 20 2020 15.46 0.87 5.96% 14.61 15.64 14.32 156,141
Oct 19 2020 14.59 -0.41 -2.73% 15.07 15.07 14.04 244,755
Oct 16 2020 15.00 0.00 +0.00% 14.67 15.45 14.42 0
Oct 16 2020 15.00 0.40 2.74% 14.67 15.45 14.42 238,665
Oct 15 2020 14.60 0.50 3.55% 13.80 14.60 13.75 145,832
Oct 14 2020 14.10 -0.24 -1.67% 14.25 14.59 13.54 227,380
Oct 13 2020 14.34 1.44 11.16% 12.96 14.34 12.59 297,520
Oct 12 2020 12.90 0.00 +0.00% 13.37 13.50 12.67 0
Oct 09 2020 12.90 0.00 +0.00% 13.37 13.50 12.67 0
Oct 09 2020 12.90 -0.30 -2.27% 13.37 13.50 12.67 77,719
Oct 08 2020 13.20 -0.41 -3.01% 13.68 13.93 13.08 170,025
Oct 07 2020 13.61 1.15 9.23% 12.61 13.81 12.55 304,796
Oct 06 2020 12.46 0.00 +0.00% 12.83 13.06 12.24 0
Oct 06 2020 12.46 -0.30 -2.35% 12.83 13.06 12.24 193,580
Oct 05 2020 12.76 0.13 1.03% 12.74 12.87 12.31 160,989
Oct 02 2020 12.63 0.27 2.18% 12.14 12.79 12.10 117,448
Oct 01 2020 12.36 0.49 4.13% 11.86 12.66 11.84 122,065
Sep 30 2020 11.87 0.00 +0.00% 12.15 12.32 11.83 0
Sep 30 2020 11.87 -0.22 -1.82% 12.15 12.32 11.83 113,601
Sep 29 2020 12.09 0.19 1.6% 11.94 12.17 11.58 199,311
Sep 28 2020 11.90 0.96 8.78% 11.02 12.11 11.02 247,920
Sep 25 2020 10.94 -0.21 -1.88% 11.05 11.45 10.82 154,839
Sep 24 2020 11.15 0.26 2.39% 10.76 11.48 10.41 166,231
Sep 23 2020 10.89 0.12 1.11% 10.62 10.96 10.37 307,543
Sep 22 2020 10.77 0.14 1.32% 10.54 11.01 10.39 267,879
Sep 21 2020 10.63 0.00 +0.00% 11.05 11.05 10.27 0
Sep 21 2020 10.63 -0.27 -2.48% 11.05 11.05 10.27 176,463
Sep 18 2020 10.90 0.00 0.0% 10.90 10.90 10.90 0
Sep 17 2020 10.90 -0.79 -6.76% 11.55 11.67 10.61 135,891
Sep 16 2020 11.69 0.00 +0.00% 12.20 12.20 11.62 0
Sep 16 2020 11.69 -0.41 -3.39% 12.20 12.20 11.62 99,645
Sep 15 2020 12.10 0.18 1.51% 11.98 12.34 11.73 199,925
Sep 14 2020 11.92 0.47 4.1% 11.47 12.30 11.47 173,552
Sep 11 2020 11.45 -0.20 -1.72% 11.78 12.02 11.37 88,738
Sep 10 2020 11.65 0.27 2.37% 11.33 11.83 11.21 215,498
Sep 09 2020 11.38 0.07 0.62% 11.40 11.55 11.13 269,756
Sep 08 2020 11.31 0.00 +0.00% 10.82 11.67 10.56 0
Sep 08 2020 11.31 0.30 2.72% 10.82 11.67 10.56 134,453
Sep 07 2020 11.01 0.00 +0.00% 11.43 11.63 10.69 0
Sep 04 2020 11.01 -0.34 -3.0% 11.43 11.63 10.69 216,327
Sep 03 2020 11.35 -0.53 -4.46% 11.65 11.97 11.23 149,869
Sep 02 2020 11.88 0.00 +0.00% 11.59 11.98 11.19 0
Sep 02 2020 11.88 0.34 2.95% 11.59 11.98 11.19 223,782
Sep 01 2020 11.54 0.67 6.16% 10.88 11.70 10.88 131,152
Aug 31 2020 10.87 -0.14 -1.27% 10.86 11.18 10.71 125,892
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:20201127 08:58:45