Quotes and Market Data
Find a quote
DOREL INDUSTRIES INC., CL.B, SV
6.11 Down -0.19 (-3.11 %)
Delayed : 2024/04/24 15:44:34
- Previous close $6.30
- Opening $6.21
- Price Ask $6.10
- Price Bid $6.10
- Size Bid 4
- Size Ask 4
- Today High $6.21
- Today Low $6.05
- 52 Weeks High $7.34
- 52 Weeks Low $3.27
- Volume 46,495
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.11
- Dividends/Share : $15.23
- Current Div. Yield : N/A
- Market Cap (M) : 205.44
- Shares Out (M) : 32.56
- Exchange : XTSE
- Ex Dividend Date : 2022/02/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:44 PM | $6.11 | Up $0.01 | $6.11 | $6.11 | 1,000 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 600 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:30 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.05 | $6.10 | $6.10 | 36,500 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:08 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:05 PM | $6.05 | Down $ -0.05 | $6.05 | $6.05 | 1,600 |
| 03:05 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 03:05 PM | $6.05 | Up $0.00 | $6.05 | $6.05 | 0 |
| 03:00 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 100 |
| 03:00 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:00 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:00 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 03:00 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:55 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 400 |
| 02:55 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:55 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:55 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:55 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 500 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:44 PM | $6.10 | Up $0.00 | $6.10 | $6.10 | 0 |
| 02:00 PM | $6.10 | Down $ -0.01 | $6.11 | $6.10 | 300 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 02:00 PM | $6.10 | Up $0.00 | $6.11 | $6.10 | 0 |
| 01:55 PM | $6.11 | Down $ -0.04 | $6.11 | $6.11 | 100 |
| 01:55 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:55 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:55 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:55 PM | $6.11 | Up $0.00 | $6.11 | $6.11 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 2,900 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 900 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:30 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 200 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:22 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 200 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:13 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 200 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 01:06 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 200 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:57 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 100 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:48 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 300 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:39 PM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 12:35 PM | $6.16 | Down $ -0.05 | $6.16 | $6.16 | 100 |
| 12:35 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 12:35 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 12:35 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 12:16 PM | $6.21 | Down $ -0.09 | $6.21 | $6.21 | 200 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 12:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| Previous close | $6.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $6.11 | $6.21 | $6.21 | $6.05 | 46,400 |
| 23-04-2024 | $6.30 | $6.30 | $6.30 | $6.30 | 400 |
| 19-04-2024 | $6.25 | $6.29 | $6.49 | $6.05 | 7,200 |
| 18-04-2024 | $6.15 | $6.08 | $6.16 | $6.00 | 5,500 |
| 17-04-2024 | $5.76 | $6.09 | $6.09 | $5.76 | 4,100 |
| 16-04-2024 | $6.33 | $6.39 | $6.40 | $6.33 | 800 |
| 15-04-2024 | $6.30 | $6.46 | $6.46 | $6.30 | 700 |
| 12-04-2024 | $6.25 | $6.27 | $6.30 | $6.20 | 4,100 |
| 11-04-2024 | $6.37 | $6.36 | $6.45 | $6.26 | 2,600 |
| 10-04-2024 | $6.28 | $6.47 | $6.50 | $6.28 | 4,100 |
| 09-04-2024 | $6.47 | $6.55 | $6.56 | $6.45 | 19,500 |
| 08-04-2024 | $6.57 | $6.59 | $6.68 | $6.56 | 1,600 |
| 05-04-2024 | $6.38 | $6.62 | $6.62 | $6.32 | 5,800 |
| 04-04-2024 | $6.40 | $6.51 | $6.59 | $6.38 | 6,300 |
| 03-04-2024 | $6.44 | $6.54 | $6.54 | $6.34 | 5,200 |
| 02-04-2024 | $6.42 | $6.63 | $6.63 | $6.42 | 2,800 |
| 01-04-2024 | $6.77 | $6.82 | $6.86 | $6.74 | 3,900 |
| 28-03-2024 | $6.92 | $6.85 | $6.93 | $6.84 | 3,800 |
| 27-03-2024 | $6.76 | $6.79 | $6.83 | $6.75 | 1,100 |
| 26-03-2024 | $6.66 | $6.75 | $6.75 | $6.66 | 500 |
| 25-03-2024 | $6.81 | $6.64 | $6.85 | $6.64 | 3,200 |
| 22-03-2024 | $6.64 | $6.70 | $6.70 | $6.57 | 7,200 |
| 21-03-2024 | $6.69 | $6.72 | $6.73 | $6.68 | 3,300 |
| 20-03-2024 | $6.80 | $6.62 | $6.81 | $6.61 | 31,700 |
| 19-03-2024 | $6.52 | $6.34 | $6.60 | $6.33 | 13,900 |
| 18-03-2024 | $6.07 | $6.01 | $6.19 | $6.01 | 3,700 |
| 15-03-2024 | $5.81 | $5.88 | $5.93 | $5.73 | 366,700 |
| 14-03-2024 | $5.96 | $5.83 | $5.96 | $5.74 | 68,600 |
| 13-03-2024 | $5.61 | $5.44 | $5.61 | $5.44 | 6,100 |
| 12-03-2024 | $5.70 | $5.76 | $5.80 | $5.58 | 6,800 |
Graphs are not available, please refer to the detailed table