$34.51 -0.20 (%) Dorel Industries Inc - TSX

Sep. 30, 2014 | 03:53 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
9/29/201434.7134.7134.7134.710
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
6/2/201441.2241.6941.2241.69335
5/30/201441.7541.7541.7541.750
5/29/201441.0041.7541.0041.75200
5/28/201440.5040.5040.5040.500
5/27/201440.2540.2540.2540.250
5/26/201440.2540.2540.2540.250
5/23/201440.2540.2540.2540.250
5/22/201440.2540.2540.2540.250
5/21/201440.2540.2540.2540.250
5/20/201440.8041.2940.8041.29500
5/16/201440.8740.8840.8740.88400
5/15/201440.8840.8840.8840.88100
5/14/201440.0540.0540.0540.050
5/13/201440.7940.7940.7940.790
5/12/201440.5440.5440.5440.540
5/9/201440.4240.4240.4240.420
5/8/201440.9940.9940.9940.99200
5/7/201439.1439.1439.1439.140
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center