Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.500
+0.020 (1.35%)
Aug 1, 2025, 3:30 PM EDT
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.47 | 1.52 | 1.42 | 1.49 | 1.49 | -0.67% | 25,204 |
| Aug 1, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 30,701 |
| Jul 31, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 47,724 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 5.59% | 7,329 |
| Jul 29, 2025 | 1.48 | 1.50 | 1.42 | 1.43 | 1.43 | -7.74% | 15,000 |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 110 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 19,800 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 7,100 |
| Jul 23, 2025 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 3.47% | 11,300 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | -2.04% | 45,600 |
| Jul 21, 2025 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -1.34% | 10,700 |
| Jul 18, 2025 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 4,500 |
| Jul 17, 2025 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | - | 8,900 |
| Jul 16, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 3,200 |
| Jul 15, 2025 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 3,015 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -2.63% | 1,714 |
| Jul 11, 2025 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 4.83% | 4,903 |
| Jul 10, 2025 | 1.58 | 1.58 | 1.42 | 1.45 | 1.45 | -7.05% | 42,302 |
| Jul 9, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | - | 8,200 |
| Jul 8, 2025 | 1.58 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 20,800 |
| Jul 7, 2025 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | - | 157,800 |
| Jul 4, 2025 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 15,300 |
| Jul 3, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | 2.60% | 50,200 |
| Jul 2, 2025 | 1.59 | 1.81 | 1.50 | 1.54 | 1.54 | 2.67% | 219,621 |
| Jun 30, 2025 | 1.34 | 1.61 | 1.30 | 1.50 | 1.50 | 11.94% | 48,102 |
| Jun 27, 2025 | 1.31 | 1.39 | 1.29 | 1.34 | 1.34 | 1.52% | 20,800 |
| Jun 26, 2025 | 1.32 | 1.39 | 1.28 | 1.32 | 1.32 | - | 20,700 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -1.49% | 31,100 |
| Jun 24, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -1.47% | 35,800 |
| Jun 23, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 8,400 |
| Jun 20, 2025 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | 2.27% | 30,500 |
| Jun 19, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 13,127 |
| Jun 18, 2025 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | 0.76% | 17,300 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 11,207 |
| Jun 16, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 7,700 |
| Jun 13, 2025 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 27,600 |
| Jun 12, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 3,600 |
| Jun 11, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -3.45% | 10,800 |
| Jun 10, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 19,700 |
| Jun 9, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 3,300 |
| Jun 6, 2025 | 1.40 | 1.46 | 1.37 | 1.41 | 1.41 | -2.08% | 8,600 |
| Jun 5, 2025 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 12,200 |
| Jun 4, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | - | 4,100 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 6,549 |
| Jun 2, 2025 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 14,000 |
| May 30, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 18,600 |
| May 29, 2025 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 6,400 |
| May 28, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 44,037 |
| May 27, 2025 | 1.44 | 1.50 | 1.38 | 1.48 | 1.48 | 7.25% | 18,700 |
| May 26, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 23,731 |