$36.69 +1.10 (%) Dorel Industries Inc - TSX

Oct. 24, 2014 | 02:16 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
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
7/29/201439.0539.0539.0539.05200
7/28/201439.0539.0539.0539.0550
7/25/201439.3539.3539.3539.350
7/24/201439.3539.3539.3539.350
7/23/201439.0039.0039.0039.00100
7/22/201438.5238.5238.5238.5225
7/21/201438.9038.9038.9038.90100
7/18/201438.7538.7538.7538.75100
7/17/201438.0038.0038.0038.000
7/16/201438.0038.0038.0038.000
7/15/201437.9837.9837.9837.980
7/14/201437.7637.7637.7637.760
7/11/201438.4538.4538.4538.450
7/10/201438.4638.4638.4538.45200
7/9/201438.5138.5138.5038.50200
7/8/201438.5238.5238.5038.51906
7/7/201439.0239.0239.0139.01400
7/4/201440.6940.6940.6940.69500
7/3/201438.0038.0038.0038.000
7/2/201438.6338.6338.6338.630
6/30/201439.0039.0039.0039.00100
6/27/201438.6438.6438.6438.640
6/26/201438.6438.6438.6438.64100
6/25/201439.5039.5039.5039.500
6/24/201439.5039.5039.5039.500
6/23/201439.5039.5039.5039.500
6/20/201439.5139.5139.5039.50709
6/19/201439.5139.5139.5139.510
6/18/201440.0040.0040.0040.000
6/17/201440.0040.0040.0040.000
6/16/201440.2540.2540.2540.250
6/13/201440.4840.4840.4840.480
6/12/201440.4840.4840.4840.4812
6/11/201441.0141.0141.0041.00300
6/10/201439.0039.0039.0039.000
6/9/201440.0040.0040.0040.000
6/6/201440.2340.2340.2340.230
6/5/201440.2340.2340.2340.2320
6/4/201440.0540.0540.0540.0560
6/3/201441.5041.5041.5041.500
  • Showing 1-100 of 1,220 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center