Toronto - Delayed Quote CAD
Dorel Industries Inc. (DII-B.TO)
1.7700
+0.0700
+(4.12%)
At close: May 12 at 3:59:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 1.8000 | 1.8500 | 1.5700 | 1.7700 | 1.7700 | 75,000 |
| May 9, 2025 | 1.6000 | 1.7600 | 1.5900 | 1.7000 | 1.7000 | 29,200 |
| May 8, 2025 | 1.5000 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 49,900 |
| May 7, 2025 | 1.5600 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 30,000 |
| May 6, 2025 | 1.6000 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 41,800 |
| May 5, 2025 | 1.7500 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 15,300 |
| May 2, 2025 | 1.7000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 18,300 |
| May 1, 2025 | 1.7800 | 1.7800 | 1.6000 | 1.7000 | 1.7000 | 17,900 |
| Apr 30, 2025 | 1.6800 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 13,500 |
| Apr 29, 2025 | 1.6800 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 29,300 |
| Apr 28, 2025 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 15,300 |
| Apr 25, 2025 | 1.8400 | 1.8600 | 1.7100 | 1.7100 | 1.7100 | 38,900 |
| Apr 24, 2025 | 1.8000 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 23,700 |
| Apr 23, 2025 | 1.6000 | 1.7700 | 1.6000 | 1.7700 | 1.7700 | 24,800 |
| Apr 22, 2025 | 1.6000 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 8,300 |
| Apr 21, 2025 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 10,700 |
| Apr 17, 2025 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Apr 16, 2025 | 1.7000 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 6,500 |
| Apr 15, 2025 | 1.7500 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 15,600 |
| Apr 14, 2025 | 1.6000 | 1.8000 | 1.5900 | 1.7400 | 1.7400 | 37,500 |
| Apr 11, 2025 | 1.4700 | 1.7200 | 1.3000 | 1.5600 | 1.5600 | 29,100 |
| Apr 10, 2025 | 1.4900 | 1.5600 | 1.4500 | 1.5300 | 1.5300 | 8,300 |
| Apr 9, 2025 | 1.3700 | 1.5900 | 1.3000 | 1.5700 | 1.5700 | 14,900 |
| Apr 8, 2025 | 1.4500 | 1.4900 | 1.3100 | 1.3700 | 1.3700 | 26,800 |
| Apr 7, 2025 | 1.4200 | 1.5800 | 1.3500 | 1.5500 | 1.5500 | 46,500 |
| Apr 4, 2025 | 1.7000 | 1.7900 | 1.2500 | 1.4200 | 1.4200 | 78,400 |
| Apr 3, 2025 | 1.8300 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 14,500 |
| Apr 2, 2025 | 1.6500 | 1.8600 | 1.6500 | 1.8300 | 1.8300 | 32,300 |
| Apr 1, 2025 | 2.0100 | 2.0100 | 1.5600 | 1.6600 | 1.6600 | 109,400 |
| Mar 31, 2025 | 1.9100 | 2.2800 | 1.9100 | 2.1100 | 2.1100 | 21,700 |
| Mar 28, 2025 | 2.0100 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 13,300 |
| Mar 27, 2025 | 2.2700 | 2.2700 | 1.9000 | 2.1300 | 2.1300 | 47,200 |
| Mar 26, 2025 | 2.3400 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 34,800 |
| Mar 25, 2025 | 2.5500 | 2.5600 | 2.3700 | 2.3700 | 2.3700 | 13,500 |
| Mar 24, 2025 | 2.4600 | 2.5000 | 2.3600 | 2.5000 | 2.5000 | 12,000 |
| Mar 21, 2025 | 2.2400 | 2.4600 | 2.2400 | 2.4500 | 2.4500 | 8,900 |
| Mar 20, 2025 | 2.3000 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 17,000 |
| Mar 19, 2025 | 2.3900 | 2.4700 | 2.2900 | 2.4300 | 2.4300 | 20,200 |
| Mar 18, 2025 | 2.3300 | 2.3700 | 2.1900 | 2.2800 | 2.2800 | 31,600 |
| Mar 17, 2025 | 2.6100 | 2.6800 | 2.2600 | 2.3300 | 2.3300 | 43,900 |
| Mar 14, 2025 | 2.7500 | 2.9300 | 2.5000 | 2.5900 | 2.5900 | 42,300 |
| Mar 13, 2025 | 3.5100 | 3.5100 | 2.7900 | 2.9300 | 2.9300 | 59,700 |
| Mar 12, 2025 | 3.6000 | 3.7600 | 3.5300 | 3.7500 | 3.7500 | 5,200 |
| Mar 11, 2025 | 3.8200 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 7,800 |
| Mar 10, 2025 | 3.8800 | 3.8800 | 3.7400 | 3.7400 | 3.7400 | 800 |
| Mar 7, 2025 | 3.9000 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 7,200 |
| Mar 6, 2025 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 5,000 |
| Mar 5, 2025 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 1,100 |
| Mar 4, 2025 | 3.9000 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 11,100 |
| Mar 3, 2025 | 3.9400 | 4.0300 | 3.8000 | 3.9300 | 3.9300 | 8,000 |
| Feb 28, 2025 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 200 |
| Feb 27, 2025 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 10,600 |
| Feb 26, 2025 | 3.9000 | 4.0600 | 3.9000 | 4.0200 | 4.0200 | 16,500 |
| Feb 25, 2025 | 3.9600 | 4.1600 | 3.9500 | 4.1600 | 4.1600 | 2,700 |
| Feb 24, 2025 | 4.2000 | 4.2000 | 4.0500 | 4.1900 | 4.1900 | 1,600 |
| Feb 21, 2025 | 4.1100 | 4.1200 | 3.9400 | 3.9400 | 3.9400 | 13,000 |
| Feb 20, 2025 | 4.2500 | 4.2500 | 4.0600 | 4.0600 | 4.0600 | 2,300 |
| Feb 19, 2025 | 4.3000 | 4.3600 | 4.3000 | 4.3100 | 4.3100 | 1,000 |
| Feb 18, 2025 | 4.2600 | 4.5000 | 4.2200 | 4.3500 | 4.3500 | 2,600 |
| Feb 14, 2025 | 4.7300 | 4.7300 | 4.3700 | 4.3900 | 4.3900 | 2,700 |
| Feb 13, 2025 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 19,900 |
| Feb 12, 2025 | 4.6500 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 5,700 |
| Feb 11, 2025 | 4.8500 | 4.9500 | 4.6600 | 4.6600 | 4.6600 | 6,300 |
| Feb 10, 2025 | 4.8700 | 4.9400 | 4.8700 | 4.9400 | 4.9400 | 900 |
| Feb 7, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 100 |
| Feb 6, 2025 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 600 |
| Feb 5, 2025 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 2,300 |
| Feb 4, 2025 | 4.6700 | 4.9300 | 4.6200 | 4.8400 | 4.8400 | 6,300 |
| Feb 3, 2025 | 4.8600 | 5.0000 | 3.7500 | 4.4400 | 4.4400 | 24,400 |
| Jan 31, 2025 | 5.2500 | 5.2500 | 4.9800 | 5.1900 | 5.1900 | 700 |
| Jan 30, 2025 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | 5.2900 | 800 |
| Jan 29, 2025 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 1,100 |
| Jan 28, 2025 | 5.0700 | 5.2800 | 5.0700 | 5.2800 | 5.2800 | 5,600 |
| Jan 27, 2025 | 4.9400 | 5.0500 | 4.9400 | 5.0500 | 5.0500 | 6,500 |
| Jan 24, 2025 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 6,800 |
| Jan 23, 2025 | 4.8700 | 5.0000 | 4.7300 | 4.7300 | 4.7300 | 4,700 |
| Jan 22, 2025 | 4.8100 | 5.0500 | 4.6900 | 4.8100 | 4.8100 | 11,500 |
| Jan 21, 2025 | 5.0000 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 18,100 |
| Jan 20, 2025 | 4.9900 | 4.9900 | 4.9400 | 4.9800 | 4.9800 | 1,500 |
| Jan 17, 2025 | 4.7800 | 4.9600 | 4.7800 | 4.9500 | 4.9500 | 3,300 |
| Jan 16, 2025 | 4.9000 | 4.9100 | 4.7700 | 4.8100 | 4.8100 | 9,100 |
| Jan 15, 2025 | 5.1400 | 5.2600 | 4.8000 | 4.8000 | 4.8000 | 13,100 |
| Jan 14, 2025 | 5.0400 | 5.1400 | 4.8700 | 5.0600 | 5.0600 | 11,100 |
| Jan 13, 2025 | 4.6800 | 5.0000 | 4.6800 | 4.9100 | 4.9100 | 4,100 |
| Jan 10, 2025 | 4.7200 | 5.0000 | 4.5100 | 4.8000 | 4.8000 | 8,300 |
| Jan 9, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Jan 8, 2025 | 4.5400 | 4.5400 | 4.3300 | 4.4900 | 4.4900 | 2,600 |
| Jan 7, 2025 | 4.7600 | 4.8100 | 4.5500 | 4.5500 | 4.5500 | 5,700 |
| Jan 6, 2025 | 4.8400 | 4.9900 | 4.6700 | 4.7000 | 4.7000 | 7,400 |
| Jan 3, 2025 | 4.1200 | 4.8900 | 4.1200 | 4.8800 | 4.8800 | 33,600 |
| Jan 2, 2025 | 3.9400 | 4.2000 | 3.9400 | 4.0500 | 4.0500 | 18,500 |
| Dec 31, 2024 | 3.5500 | 3.8900 | 3.5500 | 3.8900 | 3.8900 | 5,400 |
| Dec 30, 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 12,800 |
| Dec 27, 2024 | 3.6100 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 10,700 |
| Dec 24, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 1,700 |
| Dec 23, 2024 | 3.5900 | 3.6600 | 3.5500 | 3.6600 | 3.6600 | 19,400 |
| Dec 20, 2024 | 3.6200 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 13,500 |
| Dec 19, 2024 | 3.7400 | 3.7400 | 3.6200 | 3.6300 | 3.6300 | 9,300 |
| Dec 18, 2024 | 3.9000 | 3.9500 | 3.7200 | 3.7300 | 3.7300 | 33,600 |
| Dec 17, 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8600 | 3.8600 | 10,700 |
| Dec 16, 2024 | 3.9300 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 15,000 |
| Dec 13, 2024 | 3.9600 | 3.9600 | 3.8100 | 3.9100 | 3.9100 | 24,200 |
| Dec 12, 2024 | 4.0900 | 4.0900 | 3.8900 | 3.9000 | 3.9000 | 18,900 |
| Dec 11, 2024 | 4.0500 | 4.0600 | 3.9000 | 4.0100 | 4.0100 | 25,000 |
| Dec 10, 2024 | 4.0200 | 4.2900 | 4.0200 | 4.0900 | 4.0900 | 2,700 |
| Dec 9, 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1800 | 4.1800 | 11,800 |
| Dec 6, 2024 | 4.2300 | 4.3200 | 4.2100 | 4.2600 | 4.2600 | 2,800 |
| Dec 5, 2024 | 4.3700 | 4.3700 | 4.2200 | 4.2400 | 4.2400 | 9,400 |
| Dec 4, 2024 | 4.3500 | 4.4300 | 4.3100 | 4.3500 | 4.3500 | 9,400 |
| Dec 3, 2024 | 4.2900 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | 7,900 |
| Dec 2, 2024 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | 4.4100 | 5,000 |
| Nov 29, 2024 | 4.3500 | 4.4300 | 4.3000 | 4.4300 | 4.4300 | 6,400 |
| Nov 28, 2024 | 4.3300 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 8,200 |
| Nov 27, 2024 | 4.2100 | 4.3700 | 4.2100 | 4.3100 | 4.3100 | 12,300 |
| Nov 26, 2024 | 4.2000 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 9,700 |
| Nov 25, 2024 | 4.0300 | 4.2100 | 4.0100 | 4.2100 | 4.2100 | 19,300 |
| Nov 22, 2024 | 3.9900 | 4.0500 | 3.9500 | 4.0200 | 4.0200 | 5,700 |
| Nov 21, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 3,700 |
| Nov 20, 2024 | 3.8800 | 4.0300 | 3.8800 | 4.0100 | 4.0100 | 9,100 |
| Nov 19, 2024 | 3.9800 | 3.9800 | 3.8100 | 3.9100 | 3.9100 | 27,000 |
| Nov 18, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9800 | 3.9800 | 57,300 |
| Nov 15, 2024 | 4.2200 | 4.2600 | 4.0500 | 4.1500 | 4.1500 | 53,500 |
| Nov 14, 2024 | 4.5400 | 4.5400 | 4.0200 | 4.4100 | 4.4100 | 97,800 |
| Nov 13, 2024 | 5.1200 | 5.1200 | 4.8500 | 4.9100 | 4.9100 | 26,800 |
| Nov 12, 2024 | 5.3800 | 5.4000 | 5.0100 | 5.1500 | 5.1500 | 23,600 |
| Nov 11, 2024 | 5.5300 | 5.5400 | 5.3800 | 5.3800 | 5.3800 | 8,400 |
| Nov 8, 2024 | 5.5000 | 5.6000 | 5.4800 | 5.5500 | 5.5500 | 6,900 |
| Nov 7, 2024 | 5.5600 | 5.5600 | 5.4800 | 5.4800 | 5.4800 | 4,900 |
| Nov 6, 2024 | 5.5700 | 5.5800 | 5.5500 | 5.5500 | 5.5500 | 1,500 |
| Nov 5, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5300 | 5.5300 | 1,400 |
| Nov 4, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 3,600 |
| Nov 1, 2024 | 5.5000 | 5.5000 | 5.4600 | 5.5000 | 5.5000 | 7,700 |
| Oct 31, 2024 | 5.5000 | 5.5100 | 5.4800 | 5.5000 | 5.5000 | 3,300 |
| Oct 30, 2024 | 5.5300 | 5.5700 | 5.5200 | 5.5200 | 5.5200 | 2,900 |
| Oct 29, 2024 | 5.5700 | 5.5700 | 5.5300 | 5.5500 | 5.5500 | 2,700 |
| Oct 28, 2024 | 5.5500 | 5.5800 | 5.5200 | 5.5500 | 5.5500 | 1,400 |
| Oct 25, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.5200 | 5.5200 | 14,900 |
| Oct 24, 2024 | 5.4500 | 5.4900 | 5.3800 | 5.4900 | 5.4900 | 3,600 |
| Oct 23, 2024 | 5.5800 | 5.5800 | 5.3700 | 5.4000 | 5.4000 | 7,700 |
| Oct 22, 2024 | 5.5500 | 5.5500 | 5.4200 | 5.5100 | 5.5100 | 19,000 |
| Oct 21, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | 5.5500 | 3,100 |
| Oct 18, 2024 | 5.6300 | 5.6900 | 5.5500 | 5.6100 | 5.6100 | 6,300 |
| Oct 17, 2024 | 5.5900 | 5.6500 | 5.5600 | 5.5700 | 5.5700 | 5,500 |
| Oct 16, 2024 | 5.6200 | 5.6200 | 5.5500 | 5.5700 | 5.5700 | 8,900 |
| Oct 15, 2024 | 5.7200 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 3,700 |
| Oct 11, 2024 | 5.5500 | 5.6600 | 5.5000 | 5.6500 | 5.6500 | 19,000 |
| Oct 10, 2024 | 5.5000 | 5.5800 | 5.4500 | 5.5700 | 5.5700 | 6,200 |
| Oct 9, 2024 | 5.4000 | 5.5100 | 5.3500 | 5.4900 | 5.4900 | 5,400 |
| Oct 8, 2024 | 5.5000 | 5.5500 | 5.3600 | 5.3900 | 5.3900 | 24,700 |
| Oct 7, 2024 | 5.5700 | 5.5700 | 5.5000 | 5.5000 | 5.5000 | 2,100 |
| Oct 4, 2024 | 5.6700 | 5.6800 | 5.6600 | 5.6600 | 5.6600 | 6,600 |
| Oct 3, 2024 | 5.5700 | 5.6100 | 5.5500 | 5.6100 | 5.6100 | 1,700 |
| Oct 2, 2024 | 5.6000 | 5.6700 | 5.4800 | 5.5500 | 5.5500 | 5,600 |
| Oct 1, 2024 | 5.6000 | 5.9100 | 5.5500 | 5.6100 | 5.6100 | 20,000 |
| Sep 30, 2024 | 5.5600 | 6.0200 | 5.5500 | 5.7200 | 5.7200 | 22,200 |
| Sep 27, 2024 | 6.1000 | 6.1800 | 5.5400 | 6.0400 | 6.0400 | 48,300 |
| Sep 26, 2024 | 6.2700 | 6.2700 | 6.1300 | 6.1300 | 6.1300 | 600 |
| Sep 25, 2024 | 6.2600 | 6.2600 | 6.1400 | 6.2000 | 6.2000 | 2,300 |
| Sep 24, 2024 | 6.3100 | 6.3100 | 6.1500 | 6.1700 | 6.1700 | 6,800 |
| Sep 23, 2024 | 6.1300 | 6.3000 | 6.1200 | 6.2500 | 6.2500 | 2,000 |
| Sep 20, 2024 | 6.1100 | 6.3900 | 6.1100 | 6.3200 | 6.3200 | 30,000 |
| Sep 19, 2024 | 6.3200 | 6.3400 | 6.1500 | 6.3400 | 6.3400 | 1,800 |
| Sep 18, 2024 | 6.2000 | 6.3100 | 6.2000 | 6.2600 | 6.2600 | 11,000 |
| Sep 17, 2024 | 6.0600 | 6.2000 | 6.0500 | 6.1500 | 6.1500 | 5,300 |
| Sep 16, 2024 | 6.3600 | 6.3600 | 6.0400 | 6.0400 | 6.0400 | 4,100 |
| Sep 13, 2024 | 6.3000 | 6.4400 | 6.2000 | 6.3800 | 6.3800 | 4,900 |
| Sep 12, 2024 | 6.1500 | 6.3800 | 6.1300 | 6.2900 | 6.2900 | 3,800 |
| Sep 11, 2024 | 6.5400 | 6.7100 | 5.9800 | 6.1500 | 6.1500 | 17,400 |
| Sep 10, 2024 | 6.3900 | 6.5700 | 6.1900 | 6.5300 | 6.5300 | 5,600 |
| Sep 9, 2024 | 6.3000 | 6.4900 | 6.2900 | 6.4100 | 6.4100 | 49,200 |
| Sep 6, 2024 | 6.3500 | 6.4500 | 6.2600 | 6.4500 | 6.4500 | 2,200 |
| Sep 5, 2024 | 6.2700 | 6.4200 | 6.2500 | 6.3300 | 6.3300 | 2,000 |
| Sep 4, 2024 | 6.2500 | 6.4300 | 6.2500 | 6.4300 | 6.4300 | 1,900 |
| Sep 3, 2024 | 6.5900 | 6.5900 | 6.2500 | 6.2500 | 6.2500 | 1,700 |
| Aug 30, 2024 | 6.3900 | 6.6000 | 6.3500 | 6.5700 | 6.5700 | 6,200 |
| Aug 29, 2024 | 6.5000 | 6.5000 | 6.4100 | 6.4100 | 6.4100 | 1,100 |
| Aug 28, 2024 | 6.5400 | 6.5400 | 6.5000 | 6.5000 | 6.5000 | 1,800 |
| Aug 27, 2024 | 6.5400 | 6.5400 | 6.4000 | 6.5300 | 6.5300 | 7,300 |
| Aug 26, 2024 | 6.5200 | 6.7400 | 6.5200 | 6.5400 | 6.5400 | 7,900 |
| Aug 23, 2024 | 6.3300 | 6.5200 | 6.3300 | 6.5000 | 6.5000 | 11,000 |
| Aug 22, 2024 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | 6.4500 | 4,900 |
| Aug 21, 2024 | 6.6000 | 6.7300 | 6.5100 | 6.5500 | 6.5500 | 5,400 |
| Aug 20, 2024 | 6.7500 | 6.8500 | 6.7300 | 6.7400 | 6.7400 | 15,300 |
| Aug 19, 2024 | 6.9000 | 6.9200 | 6.8100 | 6.8900 | 6.8900 | 2,800 |
| Aug 16, 2024 | 6.9400 | 6.9400 | 6.8300 | 6.8300 | 6.8300 | 2,100 |
| Aug 15, 2024 | 6.9400 | 6.9400 | 6.7900 | 6.8300 | 6.8300 | 46,400 |
| Aug 14, 2024 | 7.0000 | 7.0000 | 6.8800 | 6.8800 | 6.8800 | 8,800 |
| Aug 13, 2024 | 6.9600 | 7.0000 | 6.8600 | 6.9900 | 6.9900 | 2,100 |
| Aug 12, 2024 | 6.7500 | 6.9700 | 6.7000 | 6.9000 | 6.9000 | 16,200 |
| Aug 9, 2024 | 6.7000 | 6.8500 | 6.4800 | 6.8000 | 6.8000 | 36,100 |
| Aug 8, 2024 | 6.9000 | 6.9500 | 6.8500 | 6.9000 | 6.9000 | 4,400 |
| Aug 7, 2024 | 6.8900 | 7.0000 | 6.8800 | 7.0000 | 7.0000 | 3,800 |
| Aug 6, 2024 | 6.8500 | 6.9500 | 6.8000 | 6.9500 | 6.9500 | 6,200 |
| Aug 2, 2024 | 7.0900 | 7.0900 | 6.8800 | 7.0000 | 7.0000 | 1,700 |
| Aug 1, 2024 | 7.0000 | 7.0000 | 6.9300 | 6.9400 | 6.9400 | 2,500 |
| Jul 31, 2024 | 6.9900 | 7.0000 | 6.9000 | 6.9000 | 6.9000 | 7,200 |
| Jul 30, 2024 | 6.9100 | 6.9900 | 6.9000 | 6.9700 | 6.9700 | 5,300 |
| Jul 29, 2024 | 7.0000 | 7.0800 | 6.9200 | 6.9200 | 6.9200 | 4,900 |
| Jul 26, 2024 | 6.8900 | 7.1000 | 6.8800 | 7.0000 | 7.0000 | 10,200 |
| Jul 25, 2024 | 6.7600 | 7.0100 | 6.7600 | 6.8500 | 6.8500 | 2,600 |
| Jul 24, 2024 | 6.9200 | 7.0100 | 6.8300 | 6.9900 | 6.9900 | 6,900 |
| Jul 23, 2024 | 6.9000 | 7.0000 | 6.8700 | 6.9600 | 6.9600 | 3,400 |
| Jul 22, 2024 | 6.9900 | 7.0000 | 6.9300 | 6.9300 | 6.9300 | 1,100 |
| Jul 19, 2024 | 7.0000 | 7.0000 | 6.9900 | 7.0000 | 7.0000 | 1,900 |
| Jul 18, 2024 | 6.9900 | 7.0000 | 6.9900 | 7.0000 | 7.0000 | 1,000 |
| Jul 17, 2024 | 6.9800 | 7.0000 | 6.8600 | 6.8600 | 6.8600 | 900 |
| Jul 16, 2024 | 6.7000 | 6.9600 | 6.7000 | 6.9600 | 6.9600 | 6,100 |
| Jul 15, 2024 | 6.6400 | 6.6700 | 6.4100 | 6.6700 | 6.6700 | 12,400 |
| Jul 12, 2024 | 6.5500 | 6.5900 | 6.4000 | 6.4000 | 6.4000 | 10,300 |
| Jul 11, 2024 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | 6.3000 | 1,100 |
| Jul 10, 2024 | 6.7000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 5,600 |
| Jul 9, 2024 | 6.9900 | 7.0000 | 6.4500 | 6.4500 | 6.4500 | 3,700 |
| Jul 8, 2024 | 6.9400 | 6.9400 | 6.6400 | 6.7600 | 6.7600 | 3,300 |
| Jul 5, 2024 | 7.0000 | 7.0000 | 6.8000 | 6.9000 | 6.9000 | 10,400 |
| Jul 4, 2024 | 6.9800 | 7.0000 | 6.9800 | 7.0000 | 7.0000 | 1,300 |
| Jul 3, 2024 | 6.9500 | 7.0000 | 6.9500 | 6.9900 | 6.9900 | 1,300 |
| Jul 2, 2024 | 7.0000 | 7.0000 | 6.9400 | 6.9500 | 6.9500 | 6,000 |
| Jun 28, 2024 | 6.4600 | 6.9500 | 6.4600 | 6.9500 | 6.9500 | 25,800 |
| Jun 27, 2024 | 6.4400 | 6.6200 | 6.4400 | 6.4500 | 6.4500 | 1,300 |
| Jun 26, 2024 | 6.5600 | 6.8200 | 6.5300 | 6.5300 | 6.5300 | 2,500 |
| Jun 25, 2024 | 6.7000 | 6.9400 | 6.4100 | 6.5700 | 6.5700 | 22,200 |
| Jun 24, 2024 | 6.8800 | 7.0400 | 6.8000 | 6.9100 | 6.9100 | 1,900 |
| Jun 21, 2024 | 6.9500 | 6.9500 | 6.8500 | 6.8500 | 6.8500 | 900 |
| Jun 20, 2024 | 6.9500 | 6.9600 | 6.8600 | 6.8600 | 6.8600 | 7,200 |
| Jun 19, 2024 | 6.9100 | 7.0500 | 6.9100 | 7.0500 | 7.0500 | 2,200 |
| Jun 18, 2024 | 6.9000 | 7.0200 | 6.9000 | 6.9500 | 6.9500 | 5,000 |
| Jun 17, 2024 | 7.1200 | 7.1500 | 6.9000 | 6.9100 | 6.9100 | 6,100 |
| Jun 14, 2024 | 6.9200 | 7.0600 | 6.9200 | 7.0300 | 7.0300 | 5,500 |
| Jun 13, 2024 | 6.9900 | 7.0800 | 6.9500 | 6.9500 | 6.9500 | 500 |
| Jun 12, 2024 | 7.0700 | 7.1400 | 7.0100 | 7.0200 | 7.0200 | 7,700 |
| Jun 11, 2024 | 7.0700 | 7.0800 | 6.8600 | 6.9500 | 6.9500 | 10,300 |
| Jun 10, 2024 | 7.1000 | 7.6900 | 7.1000 | 7.1900 | 7.1900 | 10,400 |
| Jun 7, 2024 | 7.1000 | 7.2200 | 7.1000 | 7.1000 | 7.1000 | 3,500 |
| Jun 6, 2024 | 7.1600 | 7.3000 | 7.1000 | 7.1200 | 7.1200 | 8,900 |
| Jun 5, 2024 | 7.2500 | 7.3300 | 7.0500 | 7.1700 | 7.1700 | 20,500 |
| Jun 4, 2024 | 7.0700 | 7.3800 | 7.0700 | 7.2000 | 7.2000 | 5,900 |
| Jun 3, 2024 | 7.0200 | 7.2200 | 7.0100 | 7.2100 | 7.2100 | 59,100 |
| May 31, 2024 | 6.8700 | 7.1500 | 6.8700 | 7.1500 | 7.1500 | 4,400 |
| May 30, 2024 | 6.6500 | 7.3200 | 6.6500 | 7.0100 | 7.0100 | 22,300 |
| May 29, 2024 | 6.6500 | 6.8300 | 6.6500 | 6.8300 | 6.8300 | 7,000 |
| May 28, 2024 | 6.4500 | 6.7200 | 6.2600 | 6.7100 | 6.7100 | 7,500 |
| May 27, 2024 | 6.4400 | 6.5100 | 6.0800 | 6.4900 | 6.4900 | 6,100 |
| May 24, 2024 | 6.6800 | 6.7900 | 6.4500 | 6.4900 | 6.4900 | 12,500 |
| May 23, 2024 | 6.3000 | 6.5800 | 6.3000 | 6.4600 | 6.4600 | 7,700 |
| May 22, 2024 | 6.2800 | 6.5000 | 6.1500 | 6.4200 | 6.4200 | 8,700 |
| May 21, 2024 | 6.3100 | 6.3100 | 6.2000 | 6.2300 | 6.2300 | 3,400 |
| May 17, 2024 | 6.1300 | 6.2500 | 6.1300 | 6.2200 | 6.2200 | 1,500 |
| May 16, 2024 | 6.1100 | 6.2400 | 6.1100 | 6.1500 | 6.1500 | 5,700 |
| May 15, 2024 | 6.3500 | 6.3500 | 6.2500 | 6.2600 | 6.2600 | 14,500 |
| May 14, 2024 | 6.1400 | 6.4900 | 6.1400 | 6.3300 | 6.3300 | 8,100 |
| May 13, 2024 | 5.8800 | 6.2500 | 5.8800 | 6.2500 | 6.2500 | 100,600 |
Related Tickers
NTZ Natuzzi S.p.A.
3.7260
+0.71%
600839.SS Sichuan Changhong Electric Co.,Ltd.
10.91
-1.18%
IRBT.VI iRobot Corporation
2.5400
+1.32%
HWDJF Howden Joinery Group Plc
10.60
0.00%
RCH.TO Richelieu Hardware Ltd.
34.41
+5.49%
I8R.F iRobot Corporation
2.4500
-2.20%
ULTP.L Ultimate Products Plc
67.20
-0.30%
NOBI.ST Nobia AB (publ)
3.5900
+2.81%
VIOT Viomi Technology Co., Ltd
1.3500
+1.50%
AMBER.NS Amber Enterprises India Limited
6,214.50
-0.36%