The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dorel Industries

  • DII.B
  • TSX
  • Consumer Products
  • Latest 31.98
  • Currency C$
  • Change -2.77
  • Percent Change -7.971 %
  • Volume 292,563
  • Fri Sep 19, 2014 04:10 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.98 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 35.61 31.98 35.14 31.98 292,563
Sep 18 35.78 34.59 35.30 34.75 82,000
Sep 17 35.99 35.27 35.27 35.39 24,398
Sep 16 35.83 35.31 35.63 35.36 29,514
Sep 15 36.23 35.29 35.29 35.32 92,837
Sep 12 35.51 35.21 35.28 35.26 43,255
Sep 11 35.53 35.18 35.24 35.27 20,803
Sep 10 35.87 35.39 35.87 35.40 17,466
Sep 9 35.90 35.49 35.64 35.68 17,460
Sep 8 36.00 35.48 36.00 35.51 30,619
Sep 5 36.35 35.90 36.22 35.98 15,615
Sep 4 36.99 36.15 36.65 36.36 21,046
Sep 3 37.10 36.56 37.09 36.85 21,313
Sep 2 37.30 36.63 36.63 37.08 39,468
Aug 29 37.00 36.06 37.00 36.75 54,442
Aug 28 37.40 36.90 37.33 36.90 30,352
Aug 27 37.33 36.91 37.03 37.23 9,222
Aug 26 37.31 36.75 36.75 37.14 20,665
Aug 25 36.95 36.32 36.43 36.65 26,473
Aug 22 36.89 36.07 36.17 36.68 39,127
Aug 21 36.42 35.81 36.11 36.17 16,720
Aug 20 36.16 35.49 35.68 36.13 18,758
Aug 19 36.53 35.35 35.35 36.06 35,761
Aug 18 35.50 34.73 34.97 35.35 47,093
Aug 15 34.90 34.25 34.34 34.87 39,935
Aug 14 34.24 33.80 34.01 34.24 144,609
Aug 13 34.95 33.73 34.95 33.95 175,702
Aug 12 37.04 34.80 36.40 35.08 57,287
Aug 11 36.82 36.40 36.63 36.40 12,218
Aug 8 36.90 36.61 36.66 36.65 19,734
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.