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 | 0.31 | 6.62393162393 | 4.68 | 5.26 | 4.68 | 8151 | 4.89638121 | CS |
| 4 | 1.4 | 38.9972144847 | 3.59 | 5.26 | 3.5 | 9804 | 4.39430856 | CS |
| 12 | -0.56 | -10.0900900901 | 5.55 | 5.6 | 3.5 | 13525 | 4.29991319 | CS |
| 26 | -2 | -28.6123032904 | 6.99 | 7.1 | 3.5 | 11269 | 5.1643431 | CS |
| 52 | -2.06 | -29.219858156 | 7.05 | 7.33 | 3.5 | 12683 | 5.77028264 | CS |
| 156 | -21.07 | -80.8518802763 | 26.06 | 26.85 | 3.2 | 53397 | 9.21662708 | CS |
| 260 | -0.71 | -12.4561403509 | 5.7 | 28.43 | 1.25 | 91333 | 11.8568549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 4.95 | 0.14 | 2.91 | 4.78 | 4.96 | 4.78 | 3300 |
| 1737067200 | 4.8099999 | 0.01 | 0.21 | 4.9 | 4.91 | 4.7699999 | 9113 |
| 1736980800 | 4.8 | -0.26 | -5.14 | 5.14 | 5.26 | 4.8 | 13107 |
| 1736894400 | 5.0599999 | 0.15 | 3.05 | 5.04 | 5.14 | 4.87 | 11107 |
| 1736808000 | 4.91 | 0.11 | 2.29 | 4.68 | 5 | 4.68 | 4127 |
| 1736548800 | 4.8 | 0.31 | 6.90 | 4.72 | 5 | 4.51 | 8265 |
| 1736462400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1736376000 | 4.49 | -0.06 | -1.32 | 4.54 | 4.54 | 4.33 | 2565 |
| 1736289600 | 4.55 | -0.15 | -3.19 | 4.76 | 4.8099999 | 4.55 | 5700 |
| 1736203200 | 4.7 | -0.18 | -3.69 | 4.84 | 4.99 | 4.67 | 7367 |
| 1735944000 | 4.88 | 0.83 | 20.49 | 4.12 | 4.89 | 4.12 | 33641 |
| 1735857600 | 4.05 | 0.16 | 4.11 | 3.94 | 4.2 | 3.94 | 18500 |
| 1735684800 | 3.89 | 0.34 | 9.58 | 3.55 | 3.89 | 3.55 | 5359 |
| 1735598400 | 3.55 | -0.08 | -2.20 | 3.6 | 3.6 | 3.55 | 12750 |
| 1735339200 | 3.63 | 0 | 0.00 | 3.61 | 3.63 | 3.5 | 10663 |
| 1735069200 | 3.63 | -0.03 | -0.82 | 3.65 | 3.65 | 3.61 | 1700 |
| 1734993600 | 3.66 | 0.07 | 1.95 | 3.59 | 3.66 | 3.55 | 19409 |
| 1734734400 | 3.59 | -0.04 | -1.10 | 3.62 | 3.66 | 3.5 | 13525 |
| 1734648000 | 3.63 | -0.1 | -2.68 | 3.74 | 3.74 | 3.62 | 9329 |
| 1734561600 | 3.73 | -0.13 | -3.37 | 3.9 | 3.95 | 3.72 | 33625 |
| 1734475200 | 3.86 | 0 | 0.00 | 3.85 | 3.9 | 3.72 | 10684 |
| 1734388800 | 3.86 | -0.05 | -1.28 | 3.93 | 3.95 | 3.82 | 15001 |
| 1734129600 | 3.91 | 0.01 | 0.26 | 3.96 | 3.96 | 3.81 | 24166 |
| 1734043200 | 3.9 | -0.11 | -2.74 | 4.09 | 4.09 | 3.9 | 18910 |
| 1733956800 | 4.01 | -0.08 | -1.96 | 4.05 | 4.0599999 | 3.9 | 25015 |
| 1733870400 | 4.09 | -0.09 | -2.15 | 4.0199999 | 4.16 | 4.0199999 | 2700 |
| 1733784000 | 4.18 | -0.08 | -1.88 | 4.22 | 4.22 | 4.13 | 11812 |
| 1733524800 | 4.26 | 0.02 | 0.47 | 4.23 | 4.32 | 4.21 | 2800 |
| 1733438400 | 4.24 | -0.11 | -2.53 | 4.37 | 4.37 | 4.22 | 9393 |
| 1733352000 | 4.35 | 0.01 | 0.23 | 4.35 | 4.43 | 4.3099999 | 9360 |
| 1733265600 | 4.34 | -0.07 | -1.59 | 4.29 | 4.36 | 4.29 | 7948 |
| 1733179200 | 4.41 | -0.02 | -0.45 | 4.3099999 | 4.41 | 4.3099999 | 5003 |
| 1732920000 | 4.43 | 0.08 | 1.84 | 4.35 | 4.43 | 4.3 | 6447 |
| 1732833600 | 4.35 | 0.04 | 0.93 | 4.33 | 4.45 | 4.33 | 8200 |
| 1732747200 | 4.3099999 | 0.18 | 4.36 | 4.21 | 4.37 | 4.21 | 12338 |
| 1732660800 | 4.13 | -0.08 | -1.90 | 4.2 | 4.24 | 4.13 | 9695 |
| 1732574400 | 4.21 | 0.19 | 4.73 | 4.03 | 4.21 | 4.01 | 19288 |
| 1732315200 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.05 | 3.95 | 5700 |
| 1732228800 | 3.98 | -0.03 | -0.75 | 4 | 4 | 3.95 | 3700 |
| 1732142400 | 4.01 | 0.1 | 2.56 | 3.88 | 4.0199999 | 3.88 | 9106 |
| 1732056000 | 3.91 | -0.07 | -1.76 | 3.98 | 3.98 | 3.81 | 26975 |
| 1731969600 | 3.98 | -0.17 | -4.10 | 4.1 | 4.1 | 3.9 | 57255 |
| 1731710400 | 4.15 | -0.26 | -5.90 | 4.22 | 4.25 | 4.05 | 53450 |
| 1731624000 | 4.41 | -0.5 | -10.18 | 4.54 | 4.54 | 4.0199999 | 97753 |
| 1731537600 | 4.91 | -0.24 | -4.66 | 5.12 | 5.12 | 4.85 | 26765 |
| 1731451200 | 5.15 | -0.23 | -4.28 | 5.38 | 5.4 | 5.01 | 23569 |
| 1731364800 | 5.38 | -0.17 | -3.06 | 5.53 | 5.53 | 5.38 | 8350 |
| 1731105600 | 5.55 | 0.07 | 1.28 | 5.5 | 5.6 | 5.48 | 6850 |
| 1731019200 | 5.48 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.48 | 4900 |
| 1730932800 | 5.55 | 0.02 | 0.36 | 5.57 | 5.58 | 5.55 | 1500 |
| 1730846400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.55 | 5.5 | 1409 |
| 1730760000 | 5.5 | 0 | 0.00 | 5.5 | 5.6 | 5.5 | 3601 |
| 1730497200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.46 | 7728 |
| 1730410800 | 5.5 | -0.02 | -0.36 | 5.5 | 5.51 | 5.48 | 3335 |
| 1730324400 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.57 | 5.5199999 | 2900 |
| 1730238000 | 5.55 | 0 | 0.00 | 5.57 | 5.57 | 5.53 | 2710 |
| 1730151600 | 5.55 | 0.03 | 0.54 | 5.55 | 5.58 | 5.5199999 | 1431 |
| 1729892400 | 5.5199999 | 0.03 | 0.55 | 5.45 | 5.6 | 5.45 | 14900 |
| 1729806000 | 5.49 | 0.09 | 1.67 | 5.45 | 5.49 | 5.39 | 3600 |
| 1729719600 | 5.4 | -0.11 | -2.00 | 5.58 | 5.58 | 5.37 | 7650 |
| 1729633200 | 5.51 | -0.04 | -0.72 | 5.55 | 5.55 | 5.42 | 18974 |
| 1729546800 | 5.55 | -0.06 | -1.07 | 5.65 | 5.65 | 5.55 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
