$41.45 +0.17 (%) Dorel Industries Inc - TSX

Dec. 19, 2014 | 03:36 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
12/19/201441.2941.4541.0041.451,300
12/18/201440.9941.2840.9941.28200
12/17/201440.4940.4940.4940.49100
12/16/201439.9539.9939.9539.99200
12/15/201437.9637.9637.9637.960
12/12/201438.7338.7338.7338.730
12/11/201438.7338.7338.7338.73100
12/10/201437.6837.6837.6837.680
12/9/201438.8938.8938.8938.890
12/8/201438.4838.4838.4838.480
12/5/201437.0137.0137.0137.010
12/4/201437.0137.0137.0137.010
12/3/201437.4337.4337.4337.430
12/2/201437.0137.0137.0137.010
12/1/201437.0137.0137.0137.010
11/28/201438.9039.9938.9039.99700
11/27/201437.7237.7237.7237.72100
11/26/201438.9838.9938.9338.93480
11/25/201437.5137.5137.5137.510
11/24/201437.7137.7137.7137.710
11/21/201438.0438.0438.0438.04450
11/20/201437.7337.7337.7337.730
11/19/201435.7935.7935.7935.790
11/18/201435.0135.0135.0135.010
11/17/201436.0036.0036.0036.000
11/14/201436.5136.5136.5136.51150
11/13/201436.9936.9936.6036.60700
11/12/201436.0236.0236.0236.020
11/11/201436.9936.9936.9936.99130
11/10/201434.0234.0234.0234.020
11/7/201435.6235.6235.6235.620
11/6/201435.6235.6235.6235.620
11/5/201435.6235.6235.6235.620
11/4/201435.7335.7335.7335.730
11/3/201435.5635.5635.5635.560
10/31/201434.5234.5234.5234.520
10/30/201434.5234.5234.5234.52300
10/29/201436.7836.7835.3135.31900
10/28/201435.8435.8435.8435.84680
10/27/201436.7036.7036.7036.70370
10/24/201436.0036.6936.0036.69270
10/23/201433.3033.3033.3033.300
10/22/201435.5935.5935.5935.59180
10/21/201434.3634.8934.3634.89400
10/20/201434.2134.2134.2134.210
10/17/201434.8435.0034.8435.00280
10/16/201433.5734.7833.5734.78960
10/15/201433.2833.2933.2833.29300
10/14/201432.8232.8232.8232.820
10/10/201434.1234.1232.0532.874,203
10/9/201433.6033.6033.6033.600
10/8/201434.8335.5434.8334.932,735
10/7/201434.0034.0033.5633.56500
10/6/201433.4733.4733.4733.470
10/3/201434.0034.0034.0034.000
10/2/201434.0334.0334.0034.00325
10/1/201434.4234.4234.4034.40700
9/30/201434.5234.5234.5134.51200
9/29/201434.5134.5134.5134.510
9/26/201434.7134.7134.7134.710
9/25/201434.7134.7134.7134.710
9/24/201434.7134.7134.7134.710
9/23/201434.5134.5134.5134.510
9/22/201435.0435.0434.7034.71903
9/19/201435.1435.3335.1335.332,800
9/18/201435.6535.6535.3335.50535
9/17/201435.8435.9935.7235.931,200
9/16/201435.8436.0735.8435.932,800
9/15/201436.5136.5236.2536.521,050
9/12/201435.4135.4135.4135.410
9/11/201435.4135.4135.4135.410
9/10/201435.8135.8135.8135.810
9/9/201436.0136.0136.0136.010
9/8/201436.2136.2136.2136.21125
9/5/201436.5036.5036.3736.37400
9/4/201436.7436.7436.7436.74100
9/3/201437.1137.1137.1137.11100
9/2/201437.1637.3736.9836.98900
8/29/201436.5136.5236.5136.52390
8/28/201437.0137.0137.0137.010
8/27/201437.5337.6537.4937.651,000
8/26/201437.2837.4937.1937.19585
8/25/201436.5236.5236.5136.51230
8/22/201436.4836.5036.4836.50510
8/21/201436.4936.4936.1836.18200
8/20/201436.4036.4036.4036.40155
8/19/201435.5035.5035.4535.50785
8/18/201435.2935.2935.2935.290
8/15/201434.5034.5034.5034.500
8/14/201434.5034.5034.5034.50200
8/13/201434.5134.5134.5034.50250
8/12/201436.0036.0036.0036.00225
8/11/201436.3336.3336.3336.330
8/8/201438.0038.0038.0038.000
8/7/201438.0138.0138.0038.00200
8/6/201436.0036.0036.0036.000
8/5/201436.0036.0036.0036.000
8/1/201438.2638.2638.2638.260
7/31/201438.2638.2638.2638.260
7/30/201438.0038.0038.0038.000
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center