$35.59 0.00 (%) Dorel Industries Inc - TSX

Aug. 31, 2015 | 12:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DII.A.TO historical data

Date Open High Low Close Volume
9/3/201534.9534.9534.9534.950
9/2/201534.3834.3834.3834.380
9/1/201535.5935.5935.5935.590
8/31/201535.6335.6335.5835.593,205
8/28/201534.5734.5734.5734.57200
8/27/201533.7833.8233.7833.811,000
8/26/201533.0133.0133.0133.010
8/25/201533.4133.4133.4133.410
8/24/201533.4133.4133.4133.41200
8/21/201533.6033.8433.6033.84200
8/20/201535.2935.2934.7534.75400
8/19/201535.2935.2935.2935.290
8/18/201535.2935.2935.2935.290
8/17/201535.5735.5735.5735.570
8/14/201535.2935.5735.2935.57385
8/13/201535.2435.2435.2335.23300
8/12/201536.0736.0736.0736.070
8/11/201535.0036.0735.0036.07400
8/10/201534.9934.9934.9934.990
8/7/201534.5134.9934.4634.99600
8/6/201533.0133.0133.0133.010
8/5/201533.0133.0133.0133.010
8/4/201533.0133.0133.0133.010
7/31/201533.0133.0133.0133.010
7/30/201533.0133.0133.0133.010
7/29/201533.0133.0133.0133.010
7/28/201533.9133.9133.9133.910
7/27/201533.9133.9133.9133.91120
7/24/201534.2134.2134.2134.210
7/23/201535.2935.2935.2935.290
7/22/201534.5335.2934.5335.29300
7/21/201534.3234.3234.3234.32100
7/20/201534.7534.7534.2534.25300
7/17/201534.7534.7534.7534.750
7/16/201533.5133.5133.5133.510
7/15/201534.7934.7934.7934.790
7/14/201534.7934.7934.7934.79100
7/13/201533.3533.3533.3533.35100
7/10/201534.0634.0634.0534.05200
7/9/201534.2534.2534.2534.250
7/8/201534.9934.9934.9934.990
7/7/201534.4934.9934.4934.99700
7/6/201532.9532.9532.9532.950
7/3/201534.1534.1534.1534.150
7/2/201534.1534.1534.1534.15100
6/30/201534.5434.5534.5434.55250
6/29/201534.1534.1534.1534.150
6/26/201534.1534.1534.1534.150
6/25/201534.1534.1534.1534.150
6/24/201534.2234.2234.2234.220
6/23/201534.2934.2934.2234.22300
6/22/201534.2334.2333.4833.48400
6/19/201533.5133.5133.4333.43500
6/18/201533.1133.1133.1133.110
6/17/201533.7233.7233.1133.11600
6/16/201533.7233.7233.7233.72200
6/15/201533.7133.7133.7133.710
6/12/201533.7133.7133.7133.710
6/11/201533.8133.8133.8133.810
6/10/201533.8233.8233.8133.81200
6/9/201533.8233.8233.8133.811,500
6/8/201534.0134.0134.0134.01100
6/5/201534.0134.0134.0134.010
6/4/201534.2934.2934.2934.290
6/3/201534.2934.2934.2934.29100
6/2/201533.8133.8133.8133.810
6/1/201534.0134.0134.0134.010
5/29/201533.9133.9133.9133.910
5/28/201533.9233.9233.9133.91200
5/27/201534.0234.0234.0134.01300
5/26/201534.5034.5034.5034.500
5/25/201534.5134.5134.5034.50200
5/22/201535.3835.3835.3835.380
5/21/201536.0836.0835.3735.38635
5/20/201534.5334.5334.5334.530
5/19/20150.000.000.0035.190
5/15/201535.1935.1935.1835.19300
5/14/201534.7734.7734.7734.770
5/13/201534.7734.7734.7734.77213
5/12/201534.5335.4934.5335.49400
5/11/201535.2835.2934.7735.29300
5/8/201534.5134.5134.5134.51500
5/7/201534.5034.5034.5034.500
5/6/201534.5034.5034.5034.5029
5/5/201535.2235.2235.2235.22100
5/4/201534.5534.5534.5534.550
5/1/201535.7535.7535.7535.750
4/30/201535.7535.7535.7535.75100
4/29/201535.7535.7535.7535.750
4/28/201535.7535.7535.7535.75200
4/27/201536.4836.4936.4836.49200
4/24/201535.5535.5535.5535.55200
4/23/201534.9134.9134.9134.910
4/22/201534.5034.5034.5034.500
4/21/201536.4936.4936.4936.490
4/20/201536.4936.4936.4936.49200
4/17/201534.9234.9234.9234.92200
4/16/201534.5034.5034.5034.500
4/15/201534.6434.6434.6434.640
4/14/201534.5034.5034.5034.500
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!