Dorel Industries Inc (DII.B)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.36746987952 | 6.64 | 7 | 6.41 | 5106 | 6.7818492 | CS |
| 4 | 0.055 | 0.8 | 6.875 | 7 | 6.3 | 6500 | 6.72336482 | CS |
| 12 | 0.83 | 13.606557377 | 6.1 | 7.33 | 5.66 | 9511 | 6.62232141 | CS |
| 26 | -0.12 | -1.70212765957 | 7.05 | 7.33 | 5.3 | 14085 | 6.25117405 | CS |
| 52 | 1.43 | 26 | 5.5 | 7.34 | 4.32 | 12117 | 6.10293663 | CS |
| 156 | -7.84 | -53.0805687204 | 14.77 | 28.43 | 3.2 | 77237 | 13.24827815 | CS |
| 260 | -3.06 | -30.6306306306 | 9.99 | 28.43 | 1.25 | 98235 | 11.45124343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 6.93 | -0.07 | -1.00 | 6.99 | 7 | 6.93 | 1101 |
| 1721425200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721338800 | 7 | 0.14 | 2.04 | 6.99 | 7 | 6.99 | 1035 |
| 1721252400 | 6.86 | -0.1 | -1.44 | 6.98 | 7 | 6.86 | 850 |
| 1721166000 | 6.96 | 0.29 | 4.35 | 6.7 | 6.96 | 6.7 | 6143 |
| 1721079600 | 6.67 | 0.27 | 4.22 | 6.64 | 6.67 | 6.41 | 12397 |
| 1720820400 | 6.4 | 0.1 | 1.59 | 6.55 | 6.55 | 6.4 | 10300 |
| 1720734000 | 6.3 | 0 | 0.00 | 6.4 | 6.4 | 6.3 | 1100 |
| 1720647600 | 6.3 | -0.15 | -2.33 | 6.7 | 6.7 | 6.3 | 5620 |
| 1720561200 | 6.45 | -0.31 | -4.59 | 6.99 | 7 | 6.45 | 3676 |
| 1720474800 | 6.76 | -0.14 | -2.03 | 6.94 | 6.94 | 6.64 | 3310 |
| 1720215600 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.8 | 10377 |
| 1720129200 | 7 | 0.01 | 0.14 | 6.98 | 7 | 6.98 | 1300 |
| 1720042800 | 6.99 | 0.04 | 0.58 | 6.95 | 7 | 6.95 | 1301 |
| 1719956400 | 6.95 | 0 | 0.00 | 7 | 7 | 6.94 | 5992 |
| 1719610800 | 6.95 | 0.5 | 7.75 | 6.46 | 6.95 | 6.46 | 25768 |
| 1719524400 | 6.45 | -0.08 | -1.23 | 6.44 | 6.62 | 6.44 | 1300 |
| 1719438000 | 6.53 | -0.04 | -0.61 | 6.5599999 | 6.74 | 6.53 | 2462 |
| 1719351600 | 6.57 | -0.34 | -4.92 | 6.7 | 6.75 | 6.41 | 22153 |
| 1719265200 | 6.91 | 0.06 | 0.88 | 6.875 | 6.98 | 6.8 | 1909 |
| 1719006000 | 6.85 | -0.01 | -0.15 | 6.95 | 6.95 | 6.85 | 900 |
| 1718919600 | 6.86 | -0.19 | -2.70 | 6.95 | 6.96 | 6.86 | 7158 |
| 1718833200 | 7.05 | 0.1 | 1.44 | 6.91 | 7.05 | 6.91 | 2150 |
| 1718746800 | 6.95 | 0.04 | 0.58 | 6.9 | 7.01 | 6.9 | 5033 |
| 1718660400 | 6.91 | -0.12 | -1.71 | 7.12 | 7.15 | 6.9 | 6064 |
| 1718401200 | 7.03 | 0.08 | 1.15 | 6.92 | 7.06 | 6.92 | 5495 |
| 1718314800 | 6.95 | -0.07 | -1.00 | 6.99 | 7.08 | 6.95 | 537 |
| 1718228400 | 7.02 | 0.07 | 1.01 | 7.07 | 7.14 | 7.01 | 7702 |
| 1718142000 | 6.95 | -0.24 | -3.34 | 7.07 | 7.08 | 6.86 | 10272 |
| 1718055600 | 7.19 | 0.09 | 1.27 | 7.1 | 7.24 | 7.1 | 10352 |
| 1717796400 | 7.1 | -0.02 | -0.28 | 7.1 | 7.2 | 7.1 | 3484 |
| 1717710000 | 7.12 | -0.05 | -0.70 | 7.16 | 7.3 | 7.1 | 8866 |
| 1717623600 | 7.17 | -0.03 | -0.42 | 7.25 | 7.33 | 7.05 | 20515 |
| 1717537200 | 7.2 | -0.01 | -0.14 | 7.07 | 7.26 | 7.07 | 5920 |
| 1717450800 | 7.21 | 0.06 | 0.84 | 7.02 | 7.22 | 7.01 | 59114 |
| 1717191600 | 7.15 | 0.14 | 2.00 | 6.87 | 7.15 | 6.87 | 4397 |
| 1717105200 | 7.01 | 0.18 | 2.64 | 6.65 | 7.32 | 6.65 | 22308 |
| 1717018800 | 6.83 | 0.12 | 1.79 | 6.65 | 6.83 | 6.65 | 7010 |
| 1716932400 | 6.71 | 0.22 | 3.39 | 6.45 | 6.71 | 6.26 | 7541 |
| 1716846000 | 6.49 | 0 | 0.00 | 6.44 | 6.5 | 6.08 | 6065 |
| 1716586800 | 6.49 | 0.03 | 0.46 | 6.68 | 6.75 | 6.49 | 12472 |
| 1716500400 | 6.46 | 0.04 | 0.62 | 6.3 | 6.58 | 6.3 | 7691 |
| 1716414000 | 6.42 | 0.19 | 3.05 | 6.28 | 6.5 | 6.15 | 8731 |
| 1716327600 | 6.23 | 0.01 | 0.16 | 6.3099999 | 6.3099999 | 6.2 | 3401 |
| 1715982000 | 6.22 | 0.07 | 1.14 | 6.13 | 6.25 | 6.13 | 1450 |
| 1715895600 | 6.15 | -0.11 | -1.76 | 6.11 | 6.17 | 6.11 | 5700 |
| 1715809200 | 6.26 | -0.07 | -1.11 | 6.35 | 6.35 | 6.25 | 14542 |
| 1715722800 | 6.33 | 0.08 | 1.28 | 6.14 | 6.48 | 6.14 | 8078 |
| 1715636400 | 6.25 | 0.5 | 8.70 | 5.88 | 6.25 | 5.88 | 100593 |
| 1715377200 | 5.75 | -0.17 | -2.87 | 5.8099999 | 5.95 | 5.66 | 22157 |
| 1715290800 | 5.92 | -0.03 | -0.50 | 5.82 | 5.92 | 5.82 | 1610 |
| 1715204400 | 5.95 | 0.01 | 0.17 | 5.84 | 6 | 5.84 | 902 |
| 1715118000 | 5.94 | -0.07 | -1.16 | 6.05 | 6.05 | 5.94 | 1450 |
| 1715031600 | 6.01 | 0.1 | 1.69 | 5.91 | 6.08 | 5.91 | 2214 |
| 1714772400 | 5.91 | 0 | 0.00 | 5.7699999 | 6.04 | 5.7699999 | 13451 |
| 1714686000 | 5.91 | 0.01 | 0.17 | 6.0599999 | 6.1 | 5.8 | 9891 |
| 1714599600 | 5.9 | -0.19 | -3.12 | 6.01 | 6.01 | 5.8 | 3585 |
| 1714513200 | 6.09 | 0.04 | 0.66 | 5.99 | 6.15 | 5.99 | 2013 |
| 1714426800 | 6.05 | 0.08 | 1.34 | 6.1 | 6.15 | 5.98 | 4300 |
| 1714167600 | 5.97 | -0.04 | -0.67 | 6.26 | 6.26 | 5.84 | 4697 |
| 1714081200 | 6.01 | -0.1 | -1.64 | 6.11 | 6.11 | 6.01 | 4340 |
| 1713994800 | 6.11 | -0.19 | -3.02 | 6.21 | 6.21 | 6.05 | 46495 |
| 1713908400 | 6.3 | 0.2 | 3.28 | 6.35 | 6.35 | 6.3 | 1093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
