Singapore markets open in 6 hours 38 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,056.09 +37.70 (+0.75%) Dow
38,176.04 +272.75 (+0.72%) Nasdaq
15,805.27 +199.79 (+1.28%) Bitcoin USD
59,076.57 +1,481.70 (+2.57%) CMC Crypto 200
1,279.54 +8.80 (+0.69%)
Dorel Industries Inc. (DIIBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.4100 | 4.4500 | 4.3400 | 4.3400 | 4.3400 | 5,352 |
| 01 May 2024 | 4.5600 | 4.5600 | 4.2600 | 4.3200 | 4.3200 | 6,000 |
| 30 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 1,000 |
| 29 Apr 2024 | 4.4800 | 4.4800 | 4.3700 | 4.3700 | 4.3700 | 2,300 |
| 26 Apr 2024 | 4.4000 | 4.4000 | 4.1400 | 4.3800 | 4.3800 | 31,000 |
| 25 Apr 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | 700 |
| 24 Apr 2024 | 4.5800 | 4.6200 | 4.4200 | 4.4200 | 4.4200 | 1,500 |
| 23 Apr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6100 | 4.6100 | 3,700 |
| 22 Apr 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 700 |
| 19 Apr 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 6,700 |
| 18 Apr 2024 | 4.4300 | 4.4400 | 4.4100 | 4.4100 | 4.4100 | 1,100 |
| 17 Apr 2024 | 4.4400 | 4.4400 | 4.3100 | 4.3100 | 4.3100 | 1,400 |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,100 |
| 15 Apr 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 5,900 |
| 12 Apr 2024 | 4.6300 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 4,400 |
| 11 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 1,200 |
| 10 Apr 2024 | 4.9000 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 800 |
| 09 Apr 2024 | 4.8500 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | 3,700 |
| 08 Apr 2024 | 4.7700 | 4.8700 | 4.7700 | 4.8500 | 4.8500 | 1,800 |
| 05 Apr 2024 | 4.8800 | 4.9300 | 4.6700 | 4.6700 | 4.6700 | 1,500 |
| 04 Apr 2024 | 4.7900 | 4.8500 | 4.7900 | 4.8200 | 4.8200 | 3,800 |
| 03 Apr 2024 | 4.7100 | 4.9100 | 4.6700 | 4.7800 | 4.7800 | 7,900 |
| 02 Apr 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 2,000 |
| 01 Apr 2024 | 5.0800 | 5.0800 | 4.9800 | 4.9800 | 4.9800 | 50,900 |
| 28 Mar 2024 | 5.0400 | 5.1200 | 5.0400 | 5.1200 | 5.1200 | 2,400 |
| 27 Mar 2024 | 4.8900 | 5.0200 | 4.8900 | 5.0200 | 5.0200 | 2,900 |
| 26 Mar 2024 | 5.0900 | 5.0900 | 5.0000 | 5.0000 | 5.0000 | 2,400 |
| 25 Mar 2024 | 4.9000 | 5.0500 | 4.8500 | 5.0400 | 5.0400 | 5,300 |
| 22 Mar 2024 | 5.0700 | 5.0700 | 4.9300 | 4.9300 | 4.9300 | 700 |
| 21 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,100 |
| 20 Mar 2024 | 4.8300 | 5.0200 | 4.8300 | 5.0200 | 5.0200 | 2,500 |
| 19 Mar 2024 | 4.5800 | 4.8700 | 4.5800 | 4.8700 | 4.8700 | 5,000 |
| 18 Mar 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5800 | 4.5800 | 600 |
| 15 Mar 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 10,500 |
| 14 Mar 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 9,200 |
| 13 Mar 2024 | 4.0800 | 4.2100 | 4.0800 | 4.2100 | 4.2100 | 1,000 |
| 12 Mar 2024 | 4.3800 | 4.3800 | 4.2900 | 4.2900 | 4.2900 | 9,300 |
| 11 Mar 2024 | 4.6000 | 4.6000 | 4.3700 | 4.3700 | 4.3700 | 1,400 |
| 08 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 200 |
| 07 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 2,400 |
| 06 Mar 2024 | 4.6200 | 4.6700 | 4.6100 | 4.6400 | 4.6400 | 2,500 |
| 05 Mar 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.6400 | 4,900 |
| 04 Mar 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.6200 | 1,300 |
| 01 Mar 2024 | 4.4900 | 4.4900 | 4.4800 | 4.4800 | 4.4800 | 2,200 |
| 29 Feb 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 19,200 |
| 28 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3,800 |
| 27 Feb 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 3,600 |
| 26 Feb 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 12,700 |
| 23 Feb 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 5,000 |
| 22 Feb 2024 | 4.0700 | 4.0900 | 4.0700 | 4.0900 | 4.0900 | 2,800 |
| 21 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 500 |
| 20 Feb 2024 | 4.1100 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 2,500 |
| 16 Feb 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 1,400 |
| 15 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,500 |
| 14 Feb 2024 | 4.2300 | 4.3400 | 4.2300 | 4.3400 | 4.3400 | 2,400 |
| 13 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 2,700 |
| 12 Feb 2024 | 4.8400 | 4.8400 | 4.7600 | 4.8200 | 4.8200 | 2,400 |
| 09 Feb 2024 | 4.8500 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | 7,800 |
| 08 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 5,600 |
| 07 Feb 2024 | 4.8600 | 4.9000 | 4.8100 | 4.8200 | 4.8200 | 1,600 |
| 06 Feb 2024 | 4.8400 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 3,900 |
| 05 Feb 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 4,600 |
| 02 Feb 2024 | 4.7900 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 2,500 |
| 01 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 800 |
| 31 Jan 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 700 |
| 30 Jan 2024 | 4.9500 | 4.9600 | 4.9300 | 4.9300 | 4.9300 | 1,000 |
| 29 Jan 2024 | 4.9500 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 5,900 |
| 26 Jan 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 31,700 |
| 25 Jan 2024 | 5.0800 | 5.0800 | 5.0300 | 5.0300 | 5.0300 | 1,900 |
| 24 Jan 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1700 | 5.1700 | 1,000 |
| 23 Jan 2024 | 5.0900 | 5.2300 | 5.0900 | 5.1600 | 5.1600 | 2,100 |
| 22 Jan 2024 | 5.1900 | 5.2500 | 5.1900 | 5.2400 | 5.2400 | 3,300 |
| 19 Jan 2024 | 5.2000 | 5.3500 | 5.1800 | 5.3400 | 5.3400 | 4,900 |
| 18 Jan 2024 | 5.3400 | 5.3400 | 5.1300 | 5.1300 | 5.1300 | 5,300 |
| 17 Jan 2024 | 5.3200 | 5.3800 | 5.3000 | 5.3800 | 5.3800 | 24,500 |
| 16 Jan 2024 | 5.2500 | 5.3300 | 5.2500 | 5.3300 | 5.3300 | 10,400 |
| 12 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 13,600 |
| 11 Jan 2024 | 5.2600 | 5.3300 | 5.2500 | 5.2600 | 5.2600 | 13,400 |
| 10 Jan 2024 | 5.1800 | 5.3200 | 5.1800 | 5.1800 | 5.1800 | 6,900 |
| 09 Jan 2024 | 4.9500 | 5.1500 | 4.9500 | 5.1200 | 5.1200 | 3,400 |
| 08 Jan 2024 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | 4.9500 | 3,200 |
| 05 Jan 2024 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 5,600 |
| 04 Jan 2024 | 4.8000 | 4.8400 | 4.7700 | 4.8000 | 4.8000 | 22,600 |
| 03 Jan 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8100 | 4.8100 | 4,100 |
| 02 Jan 2024 | 4.8200 | 4.9400 | 4.8200 | 4.8400 | 4.8400 | 6,100 |
| 29 Dec 2023 | 4.7700 | 4.9600 | 4.7200 | 4.7200 | 4.7200 | 7,200 |
| 28 Dec 2023 | 4.8800 | 4.8900 | 4.8700 | 4.8900 | 4.8900 | 2,800 |
| 27 Dec 2023 | 4.8600 | 4.9700 | 4.8200 | 4.9700 | 4.9700 | 8,700 |
| 26 Dec 2023 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | 4.9500 | 600 |
| 22 Dec 2023 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | 8,000 |
| 21 Dec 2023 | 4.9800 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 8,400 |
| 20 Dec 2023 | 4.9700 | 4.9700 | 4.9000 | 4.9300 | 4.9300 | 2,300 |
| 19 Dec 2023 | 4.4100 | 4.7000 | 4.3400 | 4.7000 | 4.7000 | 3,700 |
| 18 Dec 2023 | 4.2900 | 4.4100 | 4.2500 | 4.4100 | 4.4100 | 3,300 |
| 15 Dec 2023 | 3.6900 | 4.3700 | 3.6600 | 4.0800 | 4.0800 | 6,700 |
| 14 Dec 2023 | 3.4600 | 3.6800 | 3.4600 | 3.5800 | 3.5800 | 3,300 |
| 13 Dec 2023 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 8,200 |
| 12 Dec 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 3,500 |
| 11 Dec 2023 | 3.5700 | 3.5700 | 3.4000 | 3.4000 | 3.4000 | 24,800 |
| 08 Dec 2023 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.