Dorel Industries Inc (DII.A)
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 | 0.01 | 0.200400801603 | 4.99 | 5.45 | 4.99 | 213 | 4.99718838 | CS |
| 4 | 1.39 | 38.5041551247 | 3.61 | 5.45 | 3.61 | 180 | 4.16043704 | CS |
| 12 | -0.65 | -11.5044247788 | 5.65 | 5.65 | 3.61 | 152 | 4.09324988 | CS |
| 26 | -1.05 | -17.3553719008 | 6.05 | 7.02 | 3.61 | 93 | 4.64013232 | CS |
| 52 | -2.1 | -29.5774647887 | 7.1 | 7.65 | 3.61 | 94 | 5.61737941 | CS |
| 156 | -21.95 | -81.4471243043 | 26.95 | 28.49 | 3.61 | 163 | 9.40476194 | CS |
| 260 | -1.99 | -28.469241774 | 6.99 | 29.07 | 1.83 | 417 | 11.90844182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737067200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 200 |
| 1736980800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736894400 | 5 | 0.01 | 0.20 | 5.45 | 5.45 | 5 | 567 |
| 1736808000 | 4.99 | 0.99 | 24.75 | 4.99 | 4.99 | 4.99 | 300 |
| 1736548800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736462400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736376000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2 |
| 1736289600 | 4 | 0.39 | 10.80 | 4 | 4 | 4 | 200 |
| 1736203200 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 14 |
| 1735944000 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1735857600 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1735684800 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1735598400 | 3.61 | -0.02 | -0.55 | 3.61 | 3.61 | 3.61 | 200 |
| 1735339200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1735080000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1734993600 | 3.63 | 0.02 | 0.55 | 3.61 | 3.63 | 3.61 | 1400 |
| 1734734400 | 3.61 | -0.39 | -9.75 | 3.61 | 3.61 | 3.61 | 500 |
| 1734648000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734561600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734475200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734388800 | 4 | 0.34 | 9.29 | 4 | 4 | 4 | 2080 |
| 1734129600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734043200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1733956800 | 3.66 | -0.29 | -7.34 | 3.66 | 3.66 | 3.66 | 200 |
| 1733870400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733784000 | 3.95 | -0.04 | -1.00 | 3.95 | 3.95 | 3.95 | 510 |
| 1733524800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1733438400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1733352000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1733265600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1733179200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732920000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732833600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732747200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732660800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732574400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732315200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732228800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732142400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 10 |
| 1732056000 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.99 | 1300 |
| 1731969600 | 4 | -1 | -20.00 | 4.03 | 4.03 | 4 | 400 |
| 1731710400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731624000 | 5 | -0.01 | -0.20 | 5 | 5 | 5 | 202 |
| 1731537600 | 5.01 | -0.64 | -11.33 | 5.01 | 5.01 | 5.01 | 418 |
| 1731451200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731364800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 5 |
| 1731105600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731019200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730932800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730846400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730760000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730497200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730410800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730324400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730238000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730151600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729892400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 5 |
| 1729806000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729719600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729633200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729546800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
