$33.91 0.00 (%) Dorel Industries Inc - TSX

May. 28, 2015 | 10:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DII.A.TO historical data

Date Open High Low Close Volume
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
4/13/201534.5034.5034.5034.500
4/10/201534.5034.5034.5034.500
4/9/201534.5034.5034.5034.500
4/8/201534.5034.5034.5034.500
4/7/201534.5034.5034.5034.500
4/6/201534.5034.5034.5034.5030
4/2/201536.0036.0036.0036.000
4/1/201536.0136.0136.0036.00200
3/31/201536.0036.0036.0036.000
3/30/201536.5036.5036.5036.501,000
3/27/201535.0035.0035.0035.000
3/26/201535.0035.0035.0035.000
3/25/201535.0035.0035.0035.000
3/24/201535.0035.0035.0035.000
3/23/201535.0135.0135.0135.010
3/20/201534.5034.5034.5034.500
3/19/201534.5034.5034.5034.500
3/18/201535.2535.2535.2535.25147
3/17/201535.1036.0035.1035.19930
3/16/201535.0035.0035.0035.000
3/13/201538.0538.0538.0538.050
3/12/201540.9140.9140.9140.915
3/11/201538.0538.0538.0538.050
3/10/201537.0137.0137.0137.010
3/9/201541.8341.8340.9140.91300
3/6/201538.4438.4438.4438.440
3/5/201538.4438.4438.4438.440
3/4/201538.7938.7938.7938.790
3/3/201538.8538.8538.8538.850
3/2/201538.0938.0938.0938.090
2/27/201540.9740.9740.9740.970
2/26/201540.9740.9740.9740.9735
2/25/201541.1941.1941.1941.19125
2/24/201540.9440.9540.9440.95300
2/23/201539.9739.9739.9739.9760
2/20/201539.9940.0039.9940.00600
2/19/201537.3137.3137.3137.310
2/18/201539.7639.7639.7539.75650
2/17/201539.7539.7539.7539.750
2/13/201540.2440.2440.2440.24125
2/12/201539.0139.0139.0139.010
2/11/201538.0638.0638.0638.060
2/10/201539.2439.2539.2439.25300
2/9/201539.2439.2539.2439.25400
2/6/201538.9939.0038.9939.00500
2/5/201538.9839.0038.9839.00500
2/4/201537.9537.9537.9537.950
2/3/201537.7837.8437.7837.84300
2/2/201538.1038.1037.8037.801,000
1/30/201538.4038.4038.4038.400
1/29/201538.4038.4038.4038.40600
1/28/201542.0042.0041.4541.45803
1/27/201541.4841.4941.4841.49200
1/26/201539.0139.0139.0139.010
1/23/201539.0139.0139.0139.010
1/22/201539.0139.0139.0139.010
1/21/201540.0240.0240.0240.02100
1/20/201540.0140.0140.0140.010
1/19/201540.0140.0140.0140.010
1/16/201540.0140.0140.0140.010
1/15/201540.0140.0140.0140.010
1/14/201540.8540.8540.8540.851,000
1/13/201540.0140.0140.0140.010
1/12/201540.0140.0140.0140.010
1/9/201541.0141.0141.0141.010
1/8/201541.0141.0141.0141.010
1/7/201541.0141.0141.0141.01105
1/6/201541.4942.0041.4941.981,300
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center