Dorel Industries Inc. Class A Multiple Voting Shares (DII.A:CC)

6.18

0.00 (0%)

As of Mon Dec 2 13:47:25 EST 2019

Open: 6.18 Prev. Close:: 6.18 Share Vol.: 3
Shares Out.: 4,188,475 Market Cap: 200,596,632
Open: 6.18
Prev. Close:: 6.18
Share Vol.: 3
Shares Out.: 4,188,475
Market Cap: 200,596,632

News About DII.A:CC

Maxi-Cosi Embraces Real-Life Parenting Moments With New Brand Campaign

FOXBORO, Mass. , Oct. 3, 2019 /PRNewswire/ -- Dorel Juvenile, a segment of Dorel Industries (TSX: DII.B, DII.A), the world's largest manufacturer of juvenile products, today unveiled a new Maxi-Cosi campaign, Designed For Parenthood, which reflects an updated direction for the...

PR Newswire via QuoteMedia - 2 months ago

Dorel Industries Inc. Suspends Dividend

Increased U.S. tariffs a major factor MONTREAL, Oct. 01, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc. (TSX: DII.B; DII.A) today announced that the impact of increased U.S. imposed tariffs as well as a review of the preliminary third quarter results have prompted Dorel’s Board of ...

GlobeNewswire via QuoteMedia - 2 months ago

Dorel Juvenile Wins Innovation Award at Kind + Jugend 2019 for new Maxi-Cosi Lightweight Modular Baby Car Seat

MONTREAL, Sept. 20, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc.’s (TSX: DII.B; DII.A) Dorel Juvenile segment has won the prestigious innovation award in the ‘World of Travelling Kids’ category for the new Maxi-Cosi Coral, the world’s first baby car seat featur...

GlobeNewswire via QuoteMedia - 3 months ago

Dorel Juvenile’s Innovation Front & Center at World’s Largest Juvenile Products Exhibition

New products incorporate consumers’ feedback to maximize parents’ needs Maxi-Cosi line-up includes world’s first lightweight modular baby car seat Quinny introduces new urban stroller range and fashion collection MONTRÉAL, Sept. 19, 2019 (GLOBE NEWSWIRE) -- D...

GlobeNewswire via QuoteMedia - 3 months ago

Kid Trax launches full portfolio of ride-on toys ahead of holiday season

MADISON, Wis. , Sept. 9, 2019 /PRNewswire/ -- Kid Trax, a brand of Dorel Industries, Inc. (TSX: DII.B, DII.A), have started rolling out their new lineup of ride-on toys. Highlighting the fall assortment will be the expansion of the Kid Trax Rideamals toy category. With the release of...

PR Newswire via QuoteMedia - 3 months ago

About DII.A:CC

52 week low 5.58

52 week low high 17.79

Charting for Dorel Industries Inc. Class A Multiple Voting Shares

News Articles for Dorel Industries Inc. Class A Multiple Voting Shares

Maxi-Cosi Embraces Real-Life Parenting Moments With New Brand Campaign

FOXBORO, Mass. , Oct. 3, 2019 /PRNewswire/ -- Dorel Juvenile, a segment of Dorel Industries (TSX: DII.B, DII.A), the world's largest manufacturer of juvenile products, today unveiled a new Maxi-Cosi campaign, Designed For Parenthood, which reflects an updated direction for the...

PR Newswire via QuoteMedia - 2 months ago

Dorel Industries Inc. Suspends Dividend

Increased U.S. tariffs a major factor MONTREAL, Oct. 01, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc. (TSX: DII.B; DII.A) today announced that the impact of increased U.S. imposed tariffs as well as a review of the preliminary third quarter results have prompted Dorel’s Board of ...

GlobeNewswire via QuoteMedia - 2 months ago

Dorel Juvenile Wins Innovation Award at Kind + Jugend 2019 for new Maxi-Cosi Lightweight Modular Baby Car Seat

MONTREAL, Sept. 20, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc.’s (TSX: DII.B; DII.A) Dorel Juvenile segment has won the prestigious innovation award in the ‘World of Travelling Kids’ category for the new Maxi-Cosi Coral, the world’s first baby car seat featur...

GlobeNewswire via QuoteMedia - 3 months ago

Dorel Juvenile’s Innovation Front & Center at World’s Largest Juvenile Products Exhibition

New products incorporate consumers’ feedback to maximize parents’ needs Maxi-Cosi line-up includes world’s first lightweight modular baby car seat Quinny introduces new urban stroller range and fashion collection MONTRÉAL, Sept. 19, 2019 (GLOBE NEWSWIRE) -- D...

GlobeNewswire via QuoteMedia - 3 months ago

Kid Trax launches full portfolio of ride-on toys ahead of holiday season

MADISON, Wis. , Sept. 9, 2019 /PRNewswire/ -- Kid Trax, a brand of Dorel Industries, Inc. (TSX: DII.B, DII.A), have started rolling out their new lineup of ride-on toys. Highlighting the fall assortment will be the expansion of the Kid Trax Rideamals toy category. With the release of...

PR Newswire via QuoteMedia - 3 months ago

Dorel Reports Strong Second Quarter Revenue

Dorel Sports delivers top and bottom-line gains, driven by CSG’s 5 th consecutive quarter of growth Dorel Home records substantial year-over-year top-line growth Dorel Juvenile organic revenue up 5.6% MONTRÉAL, Aug. 02, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc....

GlobeNewswire via QuoteMedia - 4 months ago

REPEAT – Dorel Industries Will Hold a Conference Call to Discuss Its Second Quarter Results

MONTREAL, Aug. 01, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc. (TSX: DII.B, DII.A)   THE PRESS RELEASE WILL BE PUBLISHED BEFORE MARKETS OPEN THE SAME DAY THROUGH GLOBENEWSWIRE. Please dial in 15 minutes before the conference begins. If you are unable to call in at t...

GlobeNewswire via QuoteMedia - 4 months ago

Dorel Industries Will Hold a Conference Call to Discuss Its Second Quarter Results

MONTREAL, July 25, 2019 (GLOBE NEWSWIRE) -- Dorel Industries Inc. (TSX: DII.B, DII.A)   THE PRESS RELEASE WILL BE PUBLISHED BEFORE MARKETS OPEN THE SAME DAY THROUGH GLOBENEWSWIRE. Please dial in 15 minutes before the conference begins. If you are unable to call in at t...

GlobeNewswire via QuoteMedia - 5 months ago

Cannondale Electrifies Its Mountain Bike Category with the Completely Redesigned Moterra and the All-New Habit NEO

WILTON, Conn. , July 20, 2019 /PRNewswire/ -- Cannondale, a premium brand of Dorel Industries, Inc. (TSX: DII.B, DII.A), today released the Moterra and Habit NEO, two all-new e-mountain bikes crafted to bring exceptional handling and serious capability to every kind of trail, from th...

PR Newswire via QuoteMedia - 5 months ago

Cannondale Makes 13 Lucky with New CAAD13

WILTON, Conn. , July 15, 2019 /PRNewswire/ --   Cannondale, a premium brand of Dorel Industries, Inc. (TSX: DII.B, DII.A), has been a pioneering force in high-performance aluminum road bikes for almost four decades. Each generation of their legendary CAAD series of road bikes has def...

PR Newswire via QuoteMedia - 5 months ago

Dorel Industries Inc. Class A Multiple Voting Shares Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-416,203,000.00 125,960,000.00 68,979,000.00 123,943,000.00 68,675,000.00
Operating Revenue
2,618,082,000.00 2,576,004,000.00 2,596,062,000.00 2,668,918,000.00 2,661,559,000.00
Total Expenses
2,534,315,000.00 2,452,777,000.00 2,506,970,000.00 2,583,814,000.00 2,554,808,000.00
Depreciation And Amortization
7,962,000.00 1,916,000.00
Impairment Of Capital Assets
525,639,000.00 19,929,000.00 55,341,000.00 26,510,000.00 125,821,000.00
Interest Expense Non Operating
31,554,000.00 31,621,000.00 37,378,000.00 42,176,000.00 33,168,000.00
General And Administrative Expense
200,041,000.00 220,773,000.00 244,631,000.00 209,330,000.00 210,691,000.00
Net Income From Continuing And Discontinued Operation
-444,343,000.00 27,441,000.00 -11,611,000.00 25,704,000.00 -21,269,000.00
Gain On Sale Of PPE
0.00 -631,000.00
Net Income Continuous Operations
-444,343,000.00 27,441,000.00 -11,611,000.00 25,704,000.00 -21,269,000.00
Operating Income
85,198,000.00 124,891,000.00 96,215,000.00 99,543,000.00 122,746,000.00
Net Income
-444,343,000.00 27,441,000.00 -11,611,000.00 25,704,000.00 -21,269,000.00
Selling And Marketing Expense
233,772,000.00 233,106,000.00 230,623,000.00 235,030,000.00 235,776,000.00
Normalized Income
-40,930,900.00 61,805,925.00 46,576,010.00 55,201,331.71 67,906,000.00
Total Operating Income As Reported
-465,513,000.00 87,442,000.00 21,314,000.00 58,243,000.00 -21,856,000.00
Net Non Operating Interest Income Expense
-32,650,000.00 -32,773,000.00 -38,634,000.00 -43,087,000.00 -33,775,000.00
Gross Profit
564,792,000.00 611,751,000.00 610,561,000.00 581,498,000.00 605,324,000.00
EBIT
-466,609,000.00 75,815,000.00 15,793,000.00 65,142,000.00 3,239,000.00
Cost Of Revenue
2,054,721,000.00 1,965,917,000.00 1,992,624,000.00 2,101,859,000.00 2,072,230,000.00
Research And Development
37,819,000.00 31,065,000.00 39,092,000.00 37,595,000.00 36,111,000.00
Other Income Expense
-550,711,000.00 -47,924,000.00 -79,166,000.00 -33,490,000.00 -118,900,000.00
Net Interest Income
-32,650,000.00 -32,773,000.00 -38,634,000.00 -43,087,000.00 -33,775,000.00
Operating Expense
479,594,000.00 486,860,000.00 514,346,000.00 481,955,000.00 482,578,000.00
Net Income Common Stockholders
-444,343,000.00 27,441,000.00 -11,611,000.00 25,704,000.00 -21,269,000.00
Depreciation
7,962,000.00 1,916,000.00
Restructuring And Mergern Acquisition
6,796,000.00 8,098,000.00 19,560,000.00 14,790,000.00 18,781,000.00
Pretax Income
-498,163,000.00 44,194,000.00 -21,585,000.00 22,966,000.00 -29,929,000.00
Depreciation Amortization Depletion
7,962,000.00 1,916,000.00
Total Revenue
2,619,513,000.00 2,577,668,000.00 2,603,185,000.00 2,683,357,000.00 2,677,554,000.00
Selling General And Administration
433,813,000.00 453,879,000.00 475,254,000.00 444,360,000.00 446,467,000.00
Special Income Charges
-548,860,000.00 -46,479,000.00 -74,901,000.00 -41,300,000.00 -144,602,000.00
Interest Expense
31,554,000.00 31,621,000.00 37,378,000.00 42,176,000.00 33,168,000.00
Write Off
16,425,000.00 7,622,000.00
Other Gand A
200,041,000.00 220,773,000.00 244,631,000.00 209,330,000.00 210,691,000.00
Tax Provision
-53,820,000.00 16,753,000.00 -9,974,000.00 -2,738,000.00 -8,660,000.00
Other Special Charges
10,199,000.00
Gain On Sale Of Security
-276,000.00 -4,265,000.00 7,810,000.00 25,702,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-348,591,000.00 -333,138,000.00 -303,391,000.00 -275,349,000.00 -262,550,000.00
Cash Equivalents
1,474,000.00 1,624,000.00 3,290,000.00 3,535,000.00 6,424,000.00
Non Current Deferred Assets
57,674,000.00 26,159,000.00 39,324,000.00 37,258,000.00 31,009,000.00
Long Term Debt
4,119,000.00 433,760,000.00 355,118,000.00 465,732,000.00 490,188,000.00
Finished Goods
524,961,000.00 487,527,000.00 461,974,000.00 494,821,000.00 510,493,000.00
Total Assets
1,733,506,000.00 2,229,707,000.00 2,172,632,000.00 2,304,945,000.00 2,529,959,000.00
Machinery Furniture Equipment
368,265,000.00 354,139,000.00 329,977,000.00 315,106,000.00 307,586,000.00
Buildings And Improvements
102,609,000.00 107,194,000.00 104,962,000.00 104,750,000.00 113,486,000.00
Leases
29,501,000.00 36,569,000.00 33,674,000.00 33,521,000.00 35,479,000.00
Goodwill And Other Intangible Assets
335,996,000.00 880,698,000.00 863,377,000.00 941,777,000.00 1,064,580,000.00
Short Term Investments
139,000.00 553,000.00 4,333,000.00 4,467,000.00 4,299,000.00
Investments And Advances
506,000.00 550,000.00 0.00 571,000.00
Other Equity Interest
17,350,000.00 5,888,000.00 3,027,000.00 1,527,000.00 579,000.00
Other Non Current Liabilities
10,778,000.00 12,495,000.00 14,417,000.00 12,459,000.00 12,491,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
231,868,000.00 230,857,000.00 229,539,000.00 226,757,000.00 225,618,000.00
Cash Cash Equivalents And Short Term Investments
39,411,000.00 37,394,000.00 36,216,000.00 37,649,000.00 51,400,000.00
Total Non Current Assets
586,917,000.00 1,113,585,000.00 1,100,143,000.00 1,190,481,000.00 1,328,451,000.00
Cash And Cash Equivalents
39,272,000.00 36,841,000.00 31,883,000.00 33,182,000.00 47,101,000.00
Prepaid Assets
24,734,000.00 26,593,000.00 21,040,000.00 20,234,000.00 25,343,000.00
Accounts Payable
483,786,000.00 385,215,000.00 373,836,000.00 378,834,000.00 428,728,000.00
Other Current Liabilities
12,029,000.00 15,696,000.00 22,672,000.00 4,999,000.00 1,655,000.00
Current Assets
1,146,589,000.00 1,116,122,000.00 1,072,489,000.00 1,114,464,000.00 1,201,508,000.00
Other Payable
43,672,000.00 47,892,000.00 47,219,000.00 41,005,000.00 45,492,000.00
Total Tax Payable
10,370,000.00 14,338,000.00 15,143,000.00 15,590,000.00 19,046,000.00
Gains Losses Not Affecting Retained Earnings
-105,819,000.00 -70,205,000.00 -113,840,000.00 -113,956,000.00 -20,579,000.00
Non Current Deferred Liabilities
13,860,000.00 43,832,000.00 53,293,000.00 72,447,000.00 89,199,000.00
Current Debt
483,048,000.00 71,896,000.00 100,628,000.00 87,328,000.00 89,609,000.00
Income Tax Payable
10,370,000.00 14,338,000.00 15,143,000.00 15,590,000.00 19,046,000.00
Long Term Debt And Capital Lease Obligation
4,119,000.00 433,760,000.00 355,118,000.00 465,732,000.00 490,188,000.00
Accounts Receivable
404,359,000.00 416,678,000.00 406,525,000.00 425,310,000.00 455,188,000.00
Retained Earnings
437,704,000.00 925,611,000.00 937,373,000.00 988,069,000.00 1,001,366,000.00
Raw Materials
103,518,000.00 97,987,000.00 82,558,000.00 85,095,000.00 112,026,000.00
Land And Improvements
11,962,000.00 12,947,000.00 14,582,000.00 14,283,000.00 16,232,000.00
Other Intangible Assets
259,580,000.00 442,626,000.00 427,587,000.00 465,447,000.00 519,798,000.00
Current Accrued Expenses
6,150,000.00 7,303,000.00 7,826,000.00 14,339,000.00 16,307,000.00
Inventory
635,153,000.00 592,136,000.00 549,688,000.00 584,986,000.00 633,022,000.00
Other Properties
22,048,000.00 21,315,000.00 11,490,000.00 14,233,000.00 16,660,000.00
Non Current Deferred Taxes Liabilities
13,860,000.00 43,832,000.00 53,293,000.00 72,447,000.00 89,199,000.00
Goodwill
76,416,000.00 438,072,000.00 435,790,000.00 476,330,000.00 544,782,000.00
Long Term Provisions
2,950,000.00 2,953,000.00 1,681,000.00 1,702,000.00 1,765,000.00
Payables
537,828,000.00 447,445,000.00 436,198,000.00 435,429,000.00 493,266,000.00
Current Debt And Capital Lease Obligation
483,048,000.00 71,896,000.00 100,628,000.00 87,328,000.00 89,609,000.00
Cash
37,798,000.00 35,217,000.00 28,593,000.00 29,647,000.00 40,677,000.00
Gross PPE
534,385,000.00 532,164,000.00 494,685,000.00 481,893,000.00 489,443,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
585,222,000.00 1,525,911,000.00 1,411,217,000.00 1,568,129,000.00 1,697,172,000.00
Non Current Deferred Taxes Assets
57,674,000.00 26,159,000.00 39,324,000.00 37,258,000.00 31,009,000.00
Employee Benefits
29,515,000.00 35,237,000.00 35,206,000.00 43,058,000.00 46,128,000.00
Total Equity Gross Minority
581,103,000.00 1,092,151,000.00 1,056,099,000.00 1,102,397,000.00 1,206,984,000.00
Total Liabilities
1,152,403,000.00 1,137,556,000.00 1,116,533,000.00 1,202,548,000.00 1,322,975,000.00
Derivative Product Liabilities
12,002,000.00 23,464,000.00 26,325,000.00 30,788,000.00 44,640,000.00
Current Provisions
40,124,000.00 43,475,000.00 63,169,000.00 34,267,000.00 37,727,000.00
Total Non Current Liabilities
73,224,000.00 551,741,000.00 486,040,000.00 626,186,000.00 684,411,000.00
Non Current Pension And Other Postretirement Benefit Plans
29,515,000.00 35,237,000.00 35,206,000.00 43,058,000.00 46,128,000.00
Other Current Borrowings
432,950,000.00 13,667,000.00 51,138,000.00 32,857,000.00 62,556,000.00
Receivables
425,057,000.00 437,771,000.00 436,584,000.00 460,330,000.00 490,435,000.00
Payables And Accrued Expenses
543,978,000.00 454,748,000.00 444,024,000.00 449,768,000.00 509,573,000.00
Other Current Assets
13,770,000.00 13,747,000.00 8,944,000.00
Stockholders Equity
581,103,000.00 1,092,151,000.00 1,056,099,000.00 1,102,397,000.00 1,206,984,000.00
Other Receivables
6,414,000.00 9,058,000.00 15,593,000.00 22,035,000.00 19,516,000.00
Inventories Adjustments Allowances
1,100,000.00 0.00
Current Liabilities
1,079,179,000.00 585,815,000.00 630,493,000.00 576,362,000.00 638,564,000.00
Net PPE
185,794,000.00 199,026,000.00 191,294,000.00 206,544,000.00 226,893,000.00
Other Non Current Assets
6,947,000.00 7,152,000.00 6,148,000.00 4,902,000.00 5,398,000.00
Taxes Receivable
14,284,000.00 12,035,000.00 14,466,000.00 12,985,000.00 15,731,000.00
Work In Process
5,574,000.00 6,622,000.00 5,156,000.00 5,070,000.00 10,503,000.00
Line Of Credit
50,098,000.00 58,229,000.00 49,490,000.00 54,471,000.00 27,053,000.00
Current Deferred Liabilities
6,475,000.00 0.00
Current Deferred Revenue
6,475,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-2,953,000.00 0.00 -2,326,000.00 -170,551,000.00
Operating Gains Losses
4,107,000.00 4,982,000.00 -6,997,000.00 5,593,000.00 3,161,000.00
Depreciation And Amortization
50,406,000.00 50,145,000.00 53,186,000.00 58,801,000.00 65,436,000.00
Investing Cash Flow
-54,146,000.00 -42,101,000.00 -23,257,000.00 -53,405,000.00 -227,502,000.00
Net Issuance Payments Of Debt
-13,123,000.00 37,098,000.00 -106,998,000.00 8,285,000.00 180,624,000.00
Cash Dividends Paid
-38,926,000.00 -38,895,000.00 -38,818,000.00 -38,771,000.00 -38,651,000.00
Change In Working Capital
31,856,000.00 -65,085,000.00 75,254,000.00 -46,327,000.00 -33,159,000.00
Deferred Tax
-53,820,000.00 16,753,000.00 -9,974,000.00 -2,738,000.00 -8,660,000.00
Long Term Debt Payments
-29,821,000.00 -187,189,000.00 -98,749,000.00 -64,134,000.00 -26,926,000.00
Change In Payables And Accrued Expense
102,936,000.00 -13,757,000.00 3,241,000.00 -42,454,000.00 68,683,000.00
Cash Flow From Continuing Financing Activities
-52,262,000.00 -12,427,000.00 -150,251,000.00 -31,947,000.00 140,874,000.00
Operating Cash Flow
110,274,000.00 57,394,000.00 171,865,000.00 78,716,000.00 101,648,000.00
Long Term Debt Issuance
18,739,000.00 217,360,000.00 0.00 32,107,000.00 249,033,000.00
Change In Other Working Capital
-6,417,000.00 -27,301,000.00 33,373,000.00 -15,611,000.00 -14,854,000.00
Other Non Cash Items
42,332,000.00 44,497,000.00 56,492,000.00 53,809,000.00 12,965,000.00
Purchase Of PPE
-33,578,000.00 -36,464,000.00 -20,014,000.00 -34,309,000.00 -35,745,000.00
Net Income From Continuing Operations
-444,343,000.00 27,441,000.00 -11,611,000.00 25,704,000.00 -21,269,000.00
Stock Based Compensation
158,000.00 348,000.00 484,000.00 389,000.00 763,000.00
Financing Cash Flow
-52,262,000.00 -12,427,000.00 -150,251,000.00 -31,947,000.00 140,874,000.00
Cash Flow From Continuing Operating Activities
110,274,000.00 57,394,000.00 171,865,000.00 78,716,000.00 101,648,000.00
End Cash Position
39,272,000.00 36,841,000.00 31,883,000.00 33,182,000.00 47,101,000.00
Change In Other Current Assets
-2,316,000.00 -5,200,000.00 530,000.00 -724,000.00 1,551,000.00
Common Stock Dividend Paid
-38,926,000.00 -38,895,000.00 -38,818,000.00 -38,771,000.00 -38,651,000.00
Depreciation Amortization Depletion
50,406,000.00 50,145,000.00 53,186,000.00 58,801,000.00 65,436,000.00
Change In Receivables
-2,396,000.00 8,754,000.00 7,351,000.00 2,194,000.00 -14,740,000.00
Asset Impairment Charge
525,639,000.00 19,929,000.00 60,931,000.00 26,510,000.00 125,821,000.00
Pension And Employee Benefit Expense
4,200,000.00 4,354,000.00 -5,711,000.00 4,119,000.00 2,544,000.00
Unrealized Gain Loss On Investment Securities
350,000.00 -394,000.00 197,000.00 -214,000.00 92,000.00
Change In Payable
102,936,000.00 -13,757,000.00 3,241,000.00 -42,454,000.00 68,683,000.00
Changes In Cash
3,866,000.00 2,866,000.00 -1,643,000.00 -6,636,000.00 15,020,000.00
Proceeds From Stock Option Exercised
0.00 -7,857,000.00 -4,414,000.00 525,000.00 -1,600,000.00
Cash Flow From Continuing Investing Activities
-54,146,000.00 -42,101,000.00 -23,257,000.00 -53,405,000.00 -227,502,000.00
Capital Expenditure
-54,547,000.00 -57,518,000.00 -36,179,000.00 -52,053,000.00 -57,854,000.00
Net Other Financing Charges
-213,000.00 -2,773,000.00 -1,500,000.00 -2,205,000.00 -6,740,000.00
Net Intangibles Purchase And Sale
-20,969,000.00 -21,054,000.00 -16,165,000.00 -17,744,000.00 -22,109,000.00
Net Business Purchase And Sale
-2,953,000.00 0.00 5,475,000.00 -2,326,000.00 -170,551,000.00
Repayment Of Debt
-29,821,000.00 -187,189,000.00 -98,749,000.00 -64,134,000.00 -26,926,000.00
Gain Loss On Sale Of PPE
-93,000.00 628,000.00 -1,286,000.00 1,474,000.00 617,000.00
Deferred Income Tax
-53,820,000.00 16,753,000.00 -9,974,000.00 -2,738,000.00 -8,660,000.00
Change In Prepaid Assets
370,000.00 -3,851,000.00 -1,064,000.00 3,777,000.00 506,000.00
Sale Of PPE
3,354,000.00 390,000.00 1,564,000.00 974,000.00 903,000.00
Purchase Of Intangibles
-20,969,000.00 -21,054,000.00 -16,165,000.00 -17,744,000.00 -22,109,000.00
Effect Of Exchange Rate Changes
-1,435,000.00 2,092,000.00 344,000.00 -7,283,000.00 -7,993,000.00
Beginning Cash Position
36,841,000.00 31,883,000.00 33,182,000.00 47,101,000.00 40,074,000.00
Net Short Term Debt Issuance
-2,041,000.00 6,927,000.00 -8,249,000.00 40,312,000.00 -41,483,000.00
Net PPEPurchase And Sale
-30,224,000.00 -36,074,000.00 -18,450,000.00 -33,335,000.00 -34,842,000.00
Net Long Term Debt Issuance
-11,082,000.00 30,171,000.00 -98,749,000.00 -32,027,000.00 222,107,000.00
Issuance Of Debt
18,739,000.00 217,360,000.00 0.00 32,107,000.00 249,033,000.00
Change In Inventory
-60,321,000.00 -23,730,000.00 31,823,000.00 6,491,000.00 -74,305,000.00
Common Stock Issuance
0.00 1,479,000.00 219,000.00 7,241,000.00
Issuance Of Capital Stock
0.00 1,479,000.00 219,000.00 7,241,000.00
Net Other Investing Changes
15,027,000.00 5,883,000.00
Net Common Stock Issuance
0.00 1,479,000.00 219,000.00 7,241,000.00
Sale Of Business
5,475,000.00
Common Stock Payments
0.00

Price History for Dorel Industries Inc. Class A Multiple Voting Shares

1-25 of 749 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-12 6.18 3 0 0 18.54 1
2019-12-11 6.21 6.21 6.18 6.18 200 -0.01 -0.162 1239 2
2019-12-10 5.67 6.2 5.67 6.19 500 -0.31 -4.769 3046 3
2019-12-09 6.5 6.5 6.5 6.5 720 0.39 6.383 4472.2 5
2019-12-06 6.11 6.11 6.11 6.11 200 -0.82 -11.833 1222 1
2019-12-04 6.93 6.93 6.93 6.93 200 -0.56 -7.477 1386 1
2019-12-03 7.49 80 0 0 481.6 2
2019-12-02 7.49 7.49 7.49 7.49 935 0.5 7.153 6951.95 8
2019-11-29 6.98 6.99 6.98 6.99 1500 0.69 10.952 10478 9
2019-11-28 6.25 6.3 6.25 6.3 1300 -0.7 -10 8160 5
2019-11-26 6.5 7 6.5 7 2087 0.9 14.754 14083 13
2019-11-25 6.09 6.1 6.09 6.1 845 0.01 0.164 5190.55 10
2019-11-22 6.6 6.6 6.09 6.09 1000 -0.26 -4.094 6243 2
2019-11-21 6.4 6.4 6.34 6.35 2460 0.3 4.959 15679 12
2019-11-20 6.7 6.7 6.05 6.05 1700 -0.7 -10.37 11060 3
2019-11-19 6.8 6.8 6.75 6.75 2700 0.1 1.504 18256 3
2019-11-18 6.65 6.65 6.3 6.65 6850 0.65 10.833 44348.5 21
2019-11-15 6 6 6 6 665 0.35 6.195 4128 5
2019-11-12 5.65 5.65 5.65 5.65 200 -0.1 -1.739 1130 1
2019-11-08 5.76 5.76 5.75 5.75 530 -0.25 -4.167 3085.7 3
2019-11-07 6 6 6 6 400 -0.16 -2.597 2400 1
2019-11-06 6.75 6.75 6.16 6.16 1600 -0.13 -2.067 10174 5
2019-11-05 6.29 47 0 0 302.21 1
2019-11-04 6.75 6.75 6.29 6.29 2551 -0.46 -6.815 16962.83 9
2019-11-01 6.81 6.81 6.75 6.75 432 -0.35 -4.93 2929.92 5
2019-10-31 7.1 150 0 0 904 2
2019-10-30 7.1 7.1 7.1 7.1 490 -0.25 -3.401 3479 5
2019-10-25 7.35 7.35 7.35 7.35 135 0.02 0.273 937.3 2
2019-10-24 7.33 7.33 7.33 7.33 500 0.02 0.274 3665 1
2019-10-22 5.65 7.34 5.65 7.31 2825 1.73 31.004 18286.5 18
2019-10-18 5.58 5.58 5.58 5.58 340 -0.56 -9.121 1953.2 2
2019-10-15 6.14 55 0 0 291.5 1
2019-10-11 6.14 6.14 6.13 6.14 3400 -0.35 -5.393 20877 16
2019-10-10 5.88 6.63 5.88 6.49 1013 0.61 10.374 6412.22 10
2019-10-09 5.85 5.88 5.81 5.88 912 -0.15 -2.488 5344.96 8
2019-10-07 6.03 381 0 0 2022.3 2
2019-10-04 6.03 6.03 6.03 6.03 2900 0.01 0.166 17487 7
2019-10-03 6.25 6.72 6.02 6.02 750 -0.78 -11.471 4782.5 4
2019-10-02 6.8 6.8 6.8 6.8 1004 0 0 6637.42 10
2019-10-01 8.15 8.15 6.8 6.8 4039 -2.8 -29.167 30815.8 18
2019-09-25 9.6 30 0 0 267.9 1
2019-09-19 9.6 9.6 9.6 9.6 500 -0.01 -0.104 4800 2
2019-09-18 9.61 9.61 9.61 9.61 100 0.01 0.104 961 1
2019-09-17 9.6 9.6 9.6 9.6 900 0.03 0.313 8640 2
2019-09-13 9.97 9.97 9.57 9.57 550 -0.42 -4.204 5364 5
2019-09-09 9.99 20 0 0 199.6 1
2019-09-03 9.99 5 0 0 49.9 1
2019-08-30 9.99 115 0.199221 2.035 1060.2 2
2019-08-22 9.7908 400 0 0 3676 1
2019-08-21 9.7908 34 0 0 339.32 1
2019-08-19 9.781 9.7908 9.781 9.7908 400 0.17641 1.835 3994 3
2019-08-14 9.6144 9.6144 9.6144 9.6144 230 -0.196012 -1.998 2256.3 2
2019-08-09 9.8104 2100 0 0 21105 2
2019-08-06 9.8104 9.8104 9.8104 9.8104 3005 0.009801 0.1 30080 2
2019-08-02 9.8006 9.8006 9.8006 9.8006 100 -0.490029 -4.762 1000 1
2019-08-01 10.0456 10.2906 10.0456 10.2906 5100 0.245014 2.439 53526 8
2019-07-29 10.0456 2 0 0 18.28 1
2019-07-24 10.0456 600 0 0 5760 1
2019-07-16 9.8986 10.0456 9.8986 10.0456 402 0.245015 2.5 4093.66 4
2019-07-12 9.8006 9.8006 9.8006 9.8006 256 -0.490029 -4.762 2561 3
2019-07-03 10.2906 9 0 0 105.64 2
2019-06-26 10.2906 10.2906 10.2906 10.2906 1000 0.049003 0.478 10479 4
2019-06-24 10.663 10.663 10.2416 10.2416 2000 -0.539032 -5 21009 5
2019-06-21 10.7806 10.7806 10.7806 10.7806 100 -0.098006 -0.901 1100 1
2019-06-18 11.2805 11.2805 10.8688 10.8786 675 0.450827 4.323 7555.25 7
2019-06-12 10.4278 10.4278 10.4278 10.4278 153 -0.852651 -7.559 1627.92 2
2019-06-04 11.2805 56 0.198221 1.789 644.56 1
2019-05-29 11.0822 50 0 0 552.5 1
2019-05-28 11.0822 200 0 0 2540 1
2019-05-27 11.0822 11.0822 11.0822 11.0822 2500 0 0 28775 1
2019-05-13 11.5829 11.5829 11.0726 11.0822 2026 -0.808783 -6.802 23468.94 13
2019-05-09 11.891 11.891 11.891 11.891 4500 -0.144425 -1.2 53643 3
2019-05-08 12.0355 12.0355 12.0355 12.0355 100 -0.019257 -0.16 1250 1
2019-05-07 12.0547 12.0547 12.0547 12.0547 150 0.009629 0.08 1878 2
2019-05-06 12.0451 12.0451 12.0451 12.0451 250 -0.404392 -3.248 3022 3
2019-05-03 12.4495 12.4495 12.4495 12.4495 500 -0.635472 -4.857 6468 3
2019-05-02 12.5169 13.0849 12.4687 13.0849 2178 0.519932 4.138 28961.17 12
2019-05-01 12.5554 12.6035 12.5169 12.565 1916 1.1747 10.313 25009.24 18
2019-04-30 11.3904 11.3904 11.3904 11.3904 893 -0.211823 -1.826 10540.39 7
2019-04-29 11.6022 11.6022 11.6022 11.6022 550 0 0 6626.5 3
2019-04-26 11.6022 11.6022 11.6022 11.6022 160 0 0 1928 2
2019-04-25 11.6022 11.6022 11.6022 11.6022 830 0.048141 0.417 9997.9 3
2019-04-24 11.554 11.554 11.554 11.554 400 -0.009628 -0.083 4800 2
2019-04-23 11.554 11.7947 11.554 11.5637 1180 -0.038513 -0.332 14249.5 9
2019-04-22 11.6696 11.6696 11.6022 11.6022 900 -0.192568 -1.633 10862 3
2019-04-18 11.7947 11.7947 11.7947 11.7947 600 0.192568 1.66 7350 6
2019-04-17 11.7466 11.7466 11.6022 11.6022 1363 -0.404392 -3.368 16465.71 8
2019-04-16 12.0066 12.0066 11.5925 12.0066 300 0.596958 5.232 3698 3
2019-04-12 11.4674 11.4674 11.4096 11.4096 400 -0.192566 -1.66 4746 3
2019-04-11 11.6022 8 0 0 105.51 2
2019-04-09 11.6022 11.6022 11.6022 11.6022 1000 0.240709 2.119 12050 2
2019-04-08 11.3615 155 0 0 1853.72 3
2019-04-03 11.6022 11.6022 11.3615 11.3615 2943 -0.192568 -1.667 35490.99 11
2019-04-02 11.554 11.554 11.554 11.554 200 -0.404392 -3.382 2400 2
2019-04-01 11.9584 11.9584 11.9584 11.9584 2325 0 0 28048.5 4
2019-03-29 11.9584 11.9584 11.9584 11.9584 180 0.192065 1.632 2249.85 4
2019-03-26 12.5527 12.5527 11.7664 11.7664 1625 -0.198949 -1.663 20367.5 15
2019-03-25 11.8706 11.9653 11.8706 11.9653 1030 0.094738 0.798 13343.7 7
2019-03-22 11.8706 11.8706 11.8706 11.8706 125 -0.15158 -1.261 1566.25 2
2019-03-21 12.0222 12.0222 12.0222 12.0222 901 -0.10421 -0.859 11421.66 3
2019-03-20 12.1264 100 0 0 1358 1
2019-03-19 12.1264 12.1264 12.1264 12.1264 1500 -0.142106 -1.158 19690 3
2019-03-18 12.3064 12.3064 12.2685 12.2685 760 0.378949 3.187 9813 7
2019-03-15 13.2158 13.2158 11.5674 11.8895 5833 -3.079 -20.57 76005.51 26
2019-03-14 14.9685 14.9685 14.9685 14.9685 300 -1.08 -6.73 4740 1
2019-03-13 16.0485 16.0485 16.0485 16.0485 475 0 0 7817 6
2019-03-12 16.0485 100 0 0 1659.5 1
2019-03-11 16.0485 16.0485 16.0485 16.0485 200 0.824214 5.414 3361.5 2
2019-03-08 15.2243 100 0 0 1625.5 1
2019-03-07 15.2243 15.2243 15.2243 15.2243 200 -1.3547 -8.171 3212 2
2019-03-06 16.579 1000 0 0 17136.5 3
2019-03-05 16.579 110 0 0 1930.9 2
2019-03-04 16.8159 16.8159 16.579 16.579 2301 -0.18 -1.074 40815.49 12
2019-03-01 16.5695 16.759 16.058 16.759 340 0.511581 3.149 5932.6 4
2019-02-28 16.2474 800 0 0 13656 2
2019-02-26 16.2474 600 0 0 10472.5 2
2019-02-22 16.2474 16.2474 16.2474 16.2474 200 0.397897 2.51 3430 1
2019-02-21 16.0769 16.399 15.8495 15.8495 525 -0.549477 -3.351 8931 5
2019-02-20 15.9632 16.399 15.9632 16.399 2150 0.37895 2.365 36698.5 5
2019-02-19 16.0295 16.0295 16.0201 16.0201 200 0 0 3383 2
2019-02-14 16.0201 16.0201 16.0201 16.0201 500 -0.37895 -2.311 8455 2
2019-02-13 16.399 16.399 16.399 16.399 200 0.246317 1.525 3462 2
2019-02-12 16.1527 150 0 0 2662.5 2
2019-02-11 16.1527 16.1527 16.1527 16.1527 100 0.037895 0.235 1705 1
2019-02-08 16.1148 16.1148 16.1148 16.1148 200 0.483159 3.091 3402 2
2019-02-07 15.6316 15.6316 15.6316 15.6316 300 0.094737 0.61 4950 1
2019-02-06 15.5369 15.5369 15.5369 15.5369 1196 -0.558949 -3.473 19683 4
2019-02-05 15.4422 16.0959 15.4422 16.0959 600 0.644214 4.169 9977 4
2019-02-04 15.4516 70 0 0 1161.3 1
2019-02-01 15.6127 15.6127 15.4516 15.4516 275 -0.161053 -1.032 4527 3
2019-01-31 15.6127 15.6127 15.6127 15.6127 160 -0.085263 -0.543 2629 2
2019-01-30 15.3474 15.698 15.3474 15.698 700 0.350526 2.284 11480 3
2019-01-29 15.8306 15.9348 15.3474 15.3474 2102 -0.58737 -3.686 34524.4 9
2019-01-28 15.7927 15.9348 15.7927 15.9348 1700 -0.530529 -3.222 28354 9
2019-01-25 16.4653 60 0 0 1009.2 1
2019-01-23 16.4653 16.4653 16.4653 16.4653 100 0.142106 0.871 1738 1
2019-01-22 16.3422 16.3422 16.3232 16.3232 2200 -0.530529 -3.148 37928 5
2019-01-18 16.8538 16.8538 16.8538 16.8538 1100 0.30316 1.832 19587 3
2019-01-15 16.5506 16.5506 16.5506 16.5506 153 0.312633 1.925 2697.83 3
2019-01-14 16.238 16.238 16.238 16.238 1000 0.236842 1.48 17392.5 3
2019-01-11 16.0011 16.0011 16.0011 16.0011 100 0.198948 1.259 1689 1
2019-01-10 16.2569 16.2569 15.8022 15.8022 300 -0.388422 -2.399 5100 3
2019-01-09 15.4137 16.1906 15.4137 16.1906 200 1.0232 6.746 3336 2
2019-01-08 15.1864 15.5369 15.1674 15.1674 414 -0.236842 -1.538 6671.42 4
2019-01-07 15.3948 15.6316 15.3948 15.4043 700 -0.227371 -1.455 11401 4
2019-01-04 15.6316 15.6316 15.6316 15.6316 200 -0.473685 -2.941 3300 2
2019-01-02 16.1053 16.1053 16.1053 16.1053 400 0.96632 6.383 6800 4
2018-12-21 15.139 15.139 15.139 15.139 165 0.492633 3.364 2636.7 2
2018-12-20 14.8643 14.9022 14.6464 14.6464 900 -0.767372 -4.978 14106 4
2018-12-18 15.4137 50 0 0 738.5 1
2018-12-14 15.4137 200 0 0 3178 1
2018-12-11 15.6127 16.1053 15.4137 15.4137 1615 -2.0937 -11.959 27063.85 9
2018-12-07 17.5074 17.5074 17.5074 17.5074 100 0.236844 1.371 1848 1
2018-12-06 18.0948 18.0948 17.2706 17.2706 3800 -0.009473 -0.055 71013 14
2018-12-05 17.2801 17.2801 17.2801 17.2801 100 0.009473 0.055 1824 1
2018-12-03 17.2706 300 0 0 5638.5 1
2018-11-30 17.5264 17.5264 17.2706 17.2706 4009 -0.521054 -2.929 73392.15 15
2018-11-29 17.7917 101 0 0 1969.29 2
2018-11-28 17.7917 30 0 0 585 1
2018-11-26 17.7917 17.7917 17.7917 17.7917 300 -0.682109 -3.692 5634 1
2018-11-23 18.4738 400 0 0 7828 2
2018-11-22 18.4738 1000 0 0 18632.5 3
2018-11-21 18.4738 300 0 0 5787 1
2018-11-20 18.199 18.4738 18.199 18.4738 400 -0.369475 -1.961 7766 3
2018-11-19 18.8432 100 0 0 1990.5 1
2018-11-16 18.8432 18.8432 18.8432 18.8432 200 0.132632 0.709 3925.5 2
2018-11-15 18.7106 200 0.372622 2.032 3996 1
2018-11-12 18.338 18.338 18.338 18.338 500 -0.399258 -2.131 9948 3
2018-11-09 18.7372 18.7372 18.7372 18.7372 1200 0 0 24216 1
2018-11-08 18.7372 18.7372 18.7372 18.7372 500 -0.863509 -4.405 10091 4
2018-11-07 19.6007 19.6007 19.6007 19.6007 100 -0.826371 -4.045 2111 1
2018-11-06 20.0464 20.4271 20.0464 20.4271 1102 0.454969 2.278 24202.94 3
2018-11-05 19.9721 19.9721 19.9721 19.9721 370 0.547818 2.82 7917.4 2
2018-11-02 19.4429 19.4429 19.4243 19.4243 600 -1.4578 -6.981 12560 3
2018-11-01 20.8821 20.8821 20.8821 20.8821 225 0.937791 4.702 5079.25 3
2018-10-31 19.9443 19.9443 19.9443 19.9443 1390 0.454968 2.334 30105.1 5
2018-10-26 19.4893 19.4893 19.4893 19.4893 200 -0.343547 -1.732 4217 2
2018-10-25 19.8329 100 0 0 2092 1
2018-10-24 19.8329 47 0 0 1033.06 1
2018-10-23 20.5293 20.5293 19.5079 19.8329 700 -0.696378 -3.392 14983 7
2018-10-19 21.2535 21.3278 20.5293 20.5293 956 -0.445684 -2.125 21401.16 6
2018-10-16 20.9749 20.9749 20.9749 20.9749 100 -0.389972 -1.825 2259 1
2018-10-15 21.3649 50 0 0 1169.5 1
2018-10-10 21.3835 21.3835 21.3649 21.3649 200 -0.519963 -2.376 4604 2
2018-10-09 21.8849 21.8849 21.8849 21.8849 100 0.584959 2.746 2357 1
2018-10-04 21.2999 500 0 0 11990 1
2018-10-03 21.2999 50 0 0 1199.5 1
2018-10-01 21.2999 21.2999 20.3343 21.2999 1610 -0.529248 -2.424 36389.9 10
2018-09-26 21.8663 21.8663 21.8292 21.8292 300 -0.269267 -1.218 7057 3
2018-09-21 22.9805 22.9805 22.0984 22.0984 600 -0.90065 -3.916 14660 3
2018-09-20 22.9991 2 0 0 51.98 1
2018-09-19 22.9991 22.9991 22.9991 22.9991 300 0.167131 0.732 7431 2
2018-09-17 22.6927 22.8319 22.6648 22.8319 300 0.157846 0.696 7344 3
2018-09-14 22.6741 22.6741 22.6741 22.6741 100 -0.529248 -2.281 2442 1
2018-09-13 23.2033 200 0 0 4974 1
2018-09-07 23.2033 200 0 0 4878 1
2018-09-05 23.6212 23.6212 22.9434 23.2033 724 -0.566389 -2.383 18101.76 7
2018-09-04 23.7697 23.7697 23.7697 23.7697 100 0.027855 0.117 2560 1
2018-08-31 23.7419 23.7419 23.7419 23.7419 106 0 0 2712.94 2
2018-08-30 23.9647 23.9647 23.7419 23.7419 1000 -0.779944 -3.181 25663 5
2018-08-28 25.0604 25.3389 24.429 24.5218 2100 -0.538532 -2.149 56745 11
2018-08-27 24.2247 25.0604 24.1504 25.0604 2400 0.974929 4.048 63193 15
2018-08-22 23.3612 24.0854 23.3612 24.0854 1300 1.2071 5.276 32919 4
2018-08-21 22.8784 410 0 0 10348.5 3
2018-08-16 22.9434 22.9434 22.8784 22.8784 1310 -0.379016 -1.63 32290.9 8
2018-08-14 23.2574 23.2574 23.2574 23.2574 100 0.036569 0.157 2544 1
2018-08-10 22.1238 23.2208 22.1238 23.2208 1080 -0.301688 -1.283 27085.2 9
2018-08-09 24.1442 24.1442 23.5225 23.5225 399 -0.877636 -3.597 10368.89 5
2018-08-08 23.7693 24.4001 23.7693 24.4001 450 0.777074 3.289 11859.5 5
2018-08-07 22.8369 23.6688 22.8369 23.6231 1244 2.2947 10.759 31668.44 10
2018-07-31 21.3284 21.3284 21.3284 21.3284 390 -0.841069 -3.794 9052.1 4
2018-07-27 22.5534 22.5534 22.1695 22.1695 450 -0.228551 -1.02 11087.5 5
2018-07-26 22.398 22.398 22.398 22.398 100 0.1737 0.782 2450 1
2018-07-25 22.2243 22.2243 22.2243 22.2243 200 -0.411393 -1.817 4929 2
2018-07-24 22.846 22.846 22.6357 22.6357 200 -0.210268 -0.92 4975 2
2018-07-23 22.5534 22.846 22.5534 22.846 400 0.621661 2.797 9903 4
2018-07-20 22.4712 22.4803 22.2243 22.2243 300 0.146271 0.663 7348 3
2018-07-19 22.0781 100 0 0 2478 1
2018-07-17 22.0781 50 0 0 1176.5 1
2018-07-11 22.3158 22.3158 22.0781 22.0781 670 -0.420534 -1.869 16284.7 7
2018-07-10 22.5534 22.5534 22.4986 22.4986 300 -0.383967 -1.678 7390 3
2018-07-09 23.0288 23.3031 22.8826 22.8826 2230 0.493672 2.205 56062 13
2018-07-06 21.9226 22.3889 21.9226 22.3889 400 0.374824 1.703 9694 4
2018-07-05 21.6484 22.0141 21.6484 22.0141 300 0.996484 4.741 7145 3
2018-07-04 21.0176 445 0 0 10076.6 5
2018-07-03 21.0176 21.0176 21.0176 21.0176 100 0.905063 4.5 2299 1
2018-06-29 20.1217 20.1491 19.9114 20.1125 1000 -0.082278 -0.407 21989 5
2018-06-28 20.853 20.853 20.1948 20.1948 224 -1.2982 -6.04 5020.4 3
2018-06-27 21.493 200 0 0 4676 1
2018-06-22 21.5935 21.5935 21.493 21.493 800 -0.246836 -1.135 18832 8
2018-06-21 21.4655 21.7489 21.4655 21.7398 1550 0.429676 2.016 36216.5 13
2018-06-20 21.3101 250 0 0 5684.5 2
2018-06-19 21.3101 21.3193 21.3101 21.3101 2150 0.43882 2.103 50272.5 17
2018-06-18 20.8713 44 0 0 1046.76 1
2018-06-15 20.8713 20.8713 20.8713 20.8713 1578 -0.063995 -0.306 36025.74 5
2018-06-14 20.9262 20.9353 20.9262 20.9353 300 0 0 6841 3
2018-06-13 20.7707 20.9353 20.6153 20.9353 2800 0.557665 2.737 63786 13
2018-06-12 20.1948 21.0176 20.1948 20.3776 418 0.265119 1.318 9407.02 5
2018-06-11 20.1125 1400 0 0 30530.5 3
2018-06-06 20.2954 20.2954 20.1125 20.1125 475 -0.466244 -2.266 10547.75 4
2018-06-05 20.5879 20.5879 20.5788 20.5788 1150 -0.191983 -0.924 25905.5 9
2018-06-04 20.7707 20.7707 20.7707 20.7707 100 -0.009142 -0.044 2272 1
2018-06-01 20.5239 20.7799 20.5239 20.7799 723 0.283403 1.383 16315.5 7
2018-05-31 20.4965 20.4965 20.4965 20.4965 278 0.027426 0.134 6164.1 3
2018-05-30 20.4691 20.4691 20.4691 20.4691 450 -0.100562 -0.489 10076 3
2018-05-28 20.5605 20.5696 20.5605 20.5696 600 0.420535 2.087 13498 3
2018-05-25 20.1491 232 0 0 5331.68 2
2018-05-24 20.1491 20.1491 20.1491 20.1491 160 -0.822785 -3.923 3526.4 2
2018-05-23 20.9719 330 0.352452 1.709 7606.7 3
2018-05-16 20.6194 20.6194 20.6194 20.6194 300 -0.251675 -1.206 6882 1
2018-05-15 20.9969 20.9969 20.8711 20.8711 2300 -0.647164 -3.008 53588 6
2018-05-14 21.1587 21.5183 21.1318 21.5183 560 -0.278643 -1.278 13334.4 5
2018-05-11 22.0306 22.0306 21.7969 21.7969 500 -0.593235 -2.65 12210 5
2018-05-10 22.3901 50 0 0 1274.5 1
2018-05-09 22.9025 22.9025 22.3901 22.3901 3000 -0.071906 -0.32 75971 10
2018-05-08 22.2463 22.462 22.1205 22.462 2750 -0.449422 -1.962 67922.5 8
2018-05-07 23.7564 23.7564 22.5699 22.9115 2160 -1.2584 -5.206 55758.4 11
2018-05-04 24.3586 24.3586 23.7564 24.1698 2268 -0.988727 -3.93 60817.4 15
2018-05-03 25.1765 25.1765 24.7271 25.1586 600 -0.467398 -1.824 16717 6
2018-05-02 25.9675 25.9675 25.626 25.626 200 0.458411 1.821 5740 2
2018-05-01 25.1496 25.1676 25.1496 25.1676 380 0 0 10640 4
2018-04-30 25.1676 25.1676 25.1676 25.1676 100 0.880863 3.627 2800 1
2018-04-27 24.2867 200 0 0 5507 1
2018-04-26 24.2957 24.2957 24.2867 24.2867 600 -0.925806 -3.672 16215 2
2018-04-25 25.1765 26.0754 25.1765 25.2125 700 -0.593235 -2.299 19778 5
2018-04-24 25.8057 25.8057 25.8057 25.8057 110 -0.296617 -1.136 3158.1 2
2018-04-13 26.1024 26.1024 26.1024 26.1024 200 0.350548 1.361 5808 1
2018-04-12 25.7518 35 0 0 1014.65 1
2018-04-11 26.1024 26.1024 25.7518 25.7518 650 -0.350548 -1.343 18778 4
2018-04-10 26.1024 26.1024 26.1024 26.1024 600 0 0 17424 2
2018-04-09 26.1024 26.1024 26.1024 26.1024 300 -0.242688 -0.921 8712 1
2018-04-05 26.6956 26.7765 26.345 26.345 735 0.278641 1.069 21755.3 6
2018-04-04 26.0754 26.0754 26.0664 26.0664 1100 -0.521328 -1.961 31835.5 4
2018-04-03 26.0664 26.5877 26.0664 26.5877 1103 0.871877 3.39 32492.97 5
2018-04-02 26.0844 26.0844 25.7158 25.7158 300 -0.790981 -2.984 8665 2
2018-03-27 26.2731 26.5068 26.2731 26.5068 300 0.431443 1.655 8792 3
2018-03-26 26.0754 26.0754 26.0754 26.0754 435 -0.89884 -3.332 12623.35 5
2018-03-23 26.9742 26.9742 26.9742 26.9742 100 -0.503352 -1.832 3001 1
2018-03-22 27.4236 27.4776 27.4236 27.4776 200 -1.8696 -6.371 6108 2
2018-03-21 29.3472 25 0 0 796.95 2
2018-03-20 29.3472 500 0 0 15890 1
2018-03-16 29.3472 450 0 0 14411.5 4
2018-03-15 28.5562 29.3472 28.5562 29.3472 425 0.55728 1.936 13785.25 5
2018-03-14 28.7899 28.7899 28.7899 28.7899 200 1.182 4.281 6406 1
2018-03-12 27.6079 100 0 0 3296 1
2018-03-09 27.6079 27.6079 27.6079 27.6079 100 1.731 6.69 3110 1
2018-03-05 25.8768 25.8768 25.8768 25.8768 200 1.0297 4.144 5830 2
2018-03-02 24.5098 24.8471 24.5098 24.8471 400 0.869958 3.628 11208 4
2018-03-01 25.3087 25.3087 23.9771 23.9771 600 -1.7665 -6.862 16539 6
2018-02-28 25.8324 25.8324 25.7437 25.7437 900 -0.266313 -1.024 26180 7
2018-02-27 26.01 500 0 0 14579 3
2018-02-23 26.01 26.01 26.01 26.01 150 -0.12428 -0.476 4404.5 2
2018-02-22 26.1343 26.1343 26.1343 26.1343 180 0.142034 0.546 5299.2 2
2018-02-16 25.9922 25.9922 25.9922 25.9922 150 -0.195296 -0.746 4389.5 2
2018-02-14 26.1875 26.1875 26.1875 26.1875 100 -0.275193 -1.04 2950 1
2018-02-13 26.4627 26.4627 26.4627 26.4627 450 -0.159788 -0.6 13552.5 3
2018-02-09 26.6225 50 0 0 1533.5 1
2018-02-06 26.6225 150 0 0 4673 2
2018-02-05 26.1964 26.6225 26.1964 26.6225 300 -0.461609 -1.704 8901 3
2018-02-01 27.0841 300 0 0 9444 1
2018-01-31 27.093 27.093 27.0841 27.0841 200 -0.266315 -0.974 6103 2
2018-01-30 27.3504 200 0 0 6127 2
2018-01-29 27.3593 27.3593 27.3504 27.3504 200 -0.701293 -2.5 6163 2
2018-01-26 28.0517 110 0 0 3414.3 2
2018-01-23 28.0517 28.0517 28.0517 28.0517 100 -0.363962 -1.281 3160 1
2018-01-18 28.4157 28.4157 28.4157 28.4157 200 -0.097649 -0.342 6430 2
2018-01-17 28.4246 28.5133 28.4246 28.5133 300 -0.23968 -0.834 9616 3
2018-01-16 28.753 100 0 0 3203 1
2018-01-15 28.7441 28.753 28.7441 28.753 460 0.896588 3.219 14855.4 5
2018-01-11 27.8564 100 0 0 3185 1
2018-01-10 27.8564 100 0 0 3153 1
2018-01-09 27.8564 200 0 0 6550 1
2018-01-08 27.8564 15 0 0 478.5 1
2018-01-04 27.8564 27.8653 27.8564 27.8564 500 0.763433 2.818 15803 4
2018-01-03 27.093 27.093 27.093 27.093 100 -0.168665 -0.619 3052 1
2018-01-02 27.2705 27.2705 27.2617 27.2617 350 -0.603644 -2.166 10749.5 4
2017-12-29 27.8564 27.8653 27.8564 27.8653 1200 -0.106527 -0.381 37187 4
2017-12-27 27.9807 27.9807 27.9718 27.9718 300 -0.532629 -1.869 9454 3
2017-12-22 28.7441 28.753 28.5045 28.5045 350 0.088773 0.312 11263.5 4
2017-12-21 28.4157 28.4157 28.4157 28.4157 100 0 0 3201 1
2017-12-20 28.4157 28.4157 28.4157 28.4157 100 -0.053263 -0.187 3201 1
2017-12-18 27.8564 28.8418 27.8564 28.4689 1605 0.949853 3.452 51106.05 11
2017-12-15 27.5191 27.5191 27.5191 27.5191 900 0.426102 1.573 27900 6
2017-12-14 27.1019 27.1374 27.093 27.093 1800 -0.292945 -1.07 54975 7
2017-12-13 27.3859 75 0 0 2361.75 1
2017-12-11 27.1463 27.3859 27.1107 27.3859 960 0.479365 1.782 29391.2 5
2017-12-07 26.9066 20 0 0 590.2 1
2017-12-06 26.9066 80 0 0 2362.4 1
2017-12-05 26.9155 26.9155 26.9066 26.9066 300 -0.230805 -0.851 9094 3
2017-12-04 27.9274 27.9274 27.1374 27.1374 630 -0.37284 -1.355 19375.7 4
2017-12-01 27.5013 27.5102 27.5013 27.5102 402 1.2606 4.802 12454.02 4
2017-11-30 26.2497 26.2497 26.2497 26.2497 100 -0.727924 -2.698 2957 1
2017-11-29 26.9776 26.9776 26.9776 26.9776 100 0.346207 1.3 3039 1
2017-11-27 26.6314 20 0 0 590.6 1
2017-11-24 26.6314 26.6314 26.6314 26.6314 600 0.381717 1.454 18000 4
2017-11-22 26.2497 26.2497 26.2497 26.2497 130 -0.861082 -3.176 3842.6 2
2017-11-21 26.9332 27.1107 26.9332 27.1107 400 0.861082 3.28 12177 3
2017-11-16 26.2497 26.2497 26.2497 26.2497 550 -0.159788 -0.605 16308 3
2017-11-15 26.4095 30 0.339889 1.304 895.5 1
2017-11-14 26.0696 26.0696 26.0696 26.0696 200 -0.227835 -0.866 5950 1
2017-11-13 26.3412 26.3412 26.2974 26.2974 200 -1.0778 -3.937 6007 2
2017-11-10 26.7093 27.3752 26.7093 27.3752 500 0.727319 2.729 15463 4
2017-11-09 26.6479 26.6479 26.6479 26.6479 100 -0.148969 -0.556 3041 1
2017-11-08 26.7969 90 0 0 2772 1
2017-11-07 26.7969 26.7969 26.7969 26.7969 245 -0.122681 -0.456 7526.3 2
2017-11-06 26.7355 26.9196 26.7355 26.9196 200 0.105155 0.392 6123 2
2017-11-03 27.6031 27.6031 26.8144 26.8144 450 -0.876289 -3.165 13899 5
2017-11-02 28.05 28.0587 27.533 27.6907 1900 -1.6737 -5.7 60192 15
2017-11-01 29.4783 29.4783 29.3644 29.3644 200 0.45567 1.576 6715 2
2017-10-30 28.9087 28.9087 28.9087 28.9087 100 0.385566 1.352 3299 1
2017-10-27 28.5319 28.5319 28.5232 28.5232 200 -0.385566 -1.334 6511 2
2017-10-25 28.9 28.9087 28.9 28.9087 300 1.5247 5.568 9896 3
2017-10-24 27.384 27.384 27.384 27.384 300 -0.876289 -3.101 9375 1
2017-10-23 28.602 28.602 28.2603 28.2603 700 -0.604638 -2.095 22637 8
2017-10-20 28.8649 28.8649 28.8649 28.8649 100 0.394329 1.385 3294 1
2017-10-18 28.4618 28.4706 28.4618 28.4706 300 0.78866 2.849 9746 2
2017-10-17 27.0598 27.6819 27.0247 27.6819 700 0.332988 1.218 21749 4
2017-10-16 27.3489 75 0 0 2312.25 1
2017-10-11 27.3402 27.3489 27.3402 27.3489 200 0.184023 0.677 6241 2
2017-10-10 27.1649 27.1649 27.1649 27.1649 400 0.341751 1.274 12400 1
2017-10-06 26.9108 26.9108 26.8232 26.8232 500 -0.12268 -0.455 15345 4
2017-10-05 27.3227 27.3314 26.9459 26.9459 700 -0.219071 -0.806 21612 4
2017-10-04 26.9897 27.1649 26.9897 27.1649 1000 0.184019 0.682 30974 6
2017-10-03 26.6216 27.1123 26.6216 26.9809 600 0.692267 2.633 18381 6
2017-10-02 26.2886 26.2886 26.2886 26.2886 200 0.008762 0.033 6000 1
2017-09-29 26.2799 76 0 0 2317.24 1
2017-09-28 26.2711 26.2799 26.2711 26.2799 200 0.595877 2.32 5997 2
2017-09-26 25.6928 25.6928 25.684 25.684 200 -0.78866 -2.979 5863 2
2017-09-25 26.4727 26.4727 26.4727 26.4727 240 0.718558 2.79 7281.6 2
2017-09-20 25.9469 25.9469 25.7541 25.7541 450 -0.245362 -0.944 13330 4
2017-09-19 25.9995 25.9995 25.9995 25.9995 370 -0.219071 -0.836 10977.9 2
2017-09-13 26.2185 26.2185 26.2185 26.2185 200 0.18402 0.707 5984 2
2017-09-11 26.0345 25 0 0 774.5 1
2017-09-08 26.0345 130 0 0 3835.65 2
2017-09-07 26.2799 26.2799 26.0345 26.0345 300 -0.166494 -0.635 8942 3
2017-09-06 26.201 26.201 26.201 26.201 300 -0.070102 -0.267 8970 1
2017-09-05 26.2711 26.2711 26.2711 26.2711 200 1.034 4.097 5996 2
2017-08-31 25.2371 25.2371 25.2371 25.2371 520 -0.105156 -0.415 14987 2
2017-08-30 25.4299 25.4299 25.3422 25.3422 600 -0.376804 -1.465 17389 4
2017-08-28 25.7191 50 0 0 1491.5 1
2017-08-25 25.7191 25.7191 25.7191 25.7191 200 0.087629 0.342 5870 1
2017-08-23 26.2098 26.2098 25.6314 25.6314 3130 -1.0077 -3.783 92356.7 13
2017-08-22 26.6392 26.6392 26.6392 26.6392 100 0.534537 2.048 3040 1
2017-08-21 26.6129 26.8056 26.1046 26.1046 1325 -1.2794 -4.672 40138.75 11
2017-08-18 27.3665 27.384 27.3227 27.384 1000 0 0 31226 5
2017-08-16 27.384 27.384 27.384 27.384 200 0.610941 2.282 6250 2
2017-08-15 26.7731 13 0 0 393.9 1
2017-08-10 26.7731 26.7731 26.7731 26.7731 200 -1.9303 -6.725 6186 2
2017-08-09 28.7033 240 0 0 7332.2 3
2017-08-01 28.7033 28.7033 28.7033 28.7033 200 -0.302961 -1.044 6632 1
2017-07-31 28.989 29.015 28.989 29.0063 470 -0.077904 -0.268 15747.3 5
2017-07-28 28.7726 29.0842 28.7726 29.0842 900 0.476082 1.664 30145 4
2017-07-27 28.6601 28.6601 28.6081 28.6081 300 -0.813666 -2.766 9922 3
2017-07-26 29.4218 29.4218 29.4218 29.4218 200 -0.017312 -0.059 6847 2
2017-07-24 29.4478 29.4478 29.4391 29.4391 500 -0.432801 -1.449 17006 3
2017-07-21 29.8806 29.8806 29.8719 29.8719 300 -0.510705 -1.681 10354 3
2017-07-20 30.374 30.3826 30.374 30.3826 200 0.34624 1.153 7019 2
2017-07-19 30.0364 90 0 0 3098.7 1
2017-07-17 29.9498 30.0364 29.9498 30.0364 200 0.103873 0.347 6930 2
2017-07-14 29.5863 29.9325 29.5863 29.9325 400 0.891569 3.07 13715 4
2017-07-13 29.0409 90 0 0 3024 1
2017-07-12 29.3958 29.3958 29.0409 29.0409 400 -0.467425 -1.584 13462 4
2017-07-11 29.5084 29.5084 29.5084 29.5084 100 0.398177 1.368 3409 1
2017-07-10 29.1102 29.1102 29.1102 29.1102 100 0.025968 0.089 3363 1
2017-07-07 29.2314 29.2314 29.0842 29.0842 200 -0.787697 -2.637 6737 2
2017-07-05 30.2008 30.2008 29.8719 29.8719 450 -0.242367 -0.805 15570.5 5
2017-07-04 30.1143 2 0 0 69.98 1
2017-06-30 29.9412 30.1143 29.9238 30.1143 577 0.25968 0.87 19931.85 7
2017-06-29 28.7466 29.8546 28.7466 29.8546 730 0.467424 1.591 25051.7 6
2017-06-28 29.3872 29.3872 29.3872 29.3872 150 0.259681 0.892 5061.5 2
2017-06-27 29.1275 29.1275 29.1275 29.1275 400 0 0 13460 2
2017-06-26 29.4218 29.5603 29.1275 29.1275 450 -0.294305 -1 15288.5 5
2017-06-23 29.4131 29.4218 29.4131 29.4218 200 0.727105 2.534 6797 2
2017-06-22 28.6947 28.6947 28.6947 28.6947 100 0.432802 1.531 3315 1
2017-06-21 28.2359 28.2619 28.2186 28.2619 600 -0.571298 -1.981 19570 6
2017-06-16 28.8418 28.8418 28.8332 28.8332 200 -0.424145 -1.45 6663 2
2017-06-13 29.2573 29.2573 29.2573 29.2573 100 0.502049 1.746 3380 1
2017-06-08 28.7553 70 0 0 2676.8 1
2017-06-07 29.6469 29.6469 28.7553 28.7553 515 -0.753074 -2.552 17449.65 6
2017-06-06 29.6555 29.6555 29.5084 29.5084 475 -0.960816 -3.153 16323.25 4
2017-06-05 30.4605 30.4692 30.4605 30.4692 300 -0.008657 -0.028 10559 2
2017-06-02 30.3566 30.5038 30.3566 30.4778 500 -0.034622 -0.113 17600 4
2017-06-01 31.1443 31.153 30.5125 30.5125 600 0.562638 1.879 21330 5
2017-05-31 29.8892 29.9498 29.8892 29.9498 357 -0.216399 -0.717 12344.2 4
2017-05-30 30.2787 30.2961 30.0623 30.1662 1600 0.38952 1.308 55886 9
2017-05-29 29.768 29.7767 29.768 29.7767 227 0.536674 1.835 7801.59 3
2017-05-24 29.4218 29.6469 29.24 29.24 1314 -0.051936 -0.177 44507.32 10
2017-05-23 29.3958 29.4045 29.292 29.292 850 -0.129841 -0.441 28839 8
2017-05-19 29.4218 29.4218 29.4218 29.4218 100 0.553985 1.919 3399 1
2017-05-18 28.8678 28.8678 28.8678 28.8678 100 0.294305 1.03 3335 1
2017-05-17 28.5735 28.5822 28.5735 28.5735 400 -1.3135 -4.395 13205 4
2017-05-15 29.9212 29.9212 29.887 29.887 300 0.38492 1.305 10486 2
2017-05-11 29.5021 29.5021 29.5021 29.5021 100 -0.119752 -0.404 3449 1
2017-05-10 29.9384 29.9384 29.6219 29.6219 200 -0.863936 -2.834 6963 2
2017-05-08 30.6996 30.6996 30.4772 30.4858 600 -0.307936 -1 21422 5
2017-05-05 29.9212 31.2129 29.9212 30.7937 1600 1.5568 5.325 57411 8
2017-05-04 29.1514 29.2369 29.1514 29.2369 900 0.162522 0.559 30692 5
2017-05-02 28.7494 29.0744 28.7494 29.0744 300 0.248059 0.861 10158 3
2017-05-01 28.8178 28.8264 28.8178 28.8264 200 0.393477 1.384 6739 2
2017-04-28 28.4329 28.4329 28.4329 28.4329 100 0.31649 1.126 3324 1
2017-04-25 28.1164 28.1164 28.1164 28.1164 153 0.145415 0.52 5029.11 2
2017-04-21 27.971 27.971 27.971 27.971 100 0.102646 0.368 3270 1
2017-04-12 27.8683 27.8683 27.8683 27.8683 100 0.513228 1.876 3258 1
2017-04-11 27.3551 5 0 0 163.85 1
2017-04-07 27.3551 27.3551 27.3551 27.3551 100 -0.145414 -0.529 3198 1
2017-04-06 27.0643 27.5005 27.0643 27.5005 300 0.564552 2.096 9543 2
2017-03-31 27.7657 27.9881 26.936 26.936 1400 0.145416 0.543 44745 9
2017-03-29 27.4492 27.4577 26.7905 26.7905 500 -0.538891 -1.972 15935 5
2017-03-28 27.1413 27.5518 27.1413 27.3294 500 0.804058 3.031 16027 5
2017-03-27 26.1062 26.5254 26.1062 26.5254 400 0.427691 1.639 12257 2
2017-03-23 26.5681 26.5681 25.9694 26.0977 758 -0.025662 -0.098 23216.56 9
2017-03-22 28.1164 28.1164 26.0806 26.1233 1590 -0.333599 -1.261 49386 16
2017-03-21 26.4569 26.4569 26.4569 26.4569 130 -1.0436 -3.795 4020.9 2
2017-03-20 27.5005 27.5005 27.5005 27.5005 193 -0.907341 -3.194 6357.47 2
2017-03-13 27.884 28.4079 27.884 28.4079 250 0.946365 3.446 8347.5 3
2017-03-10 27.4615 27.4615 27.284 27.4615 1100 0.718225 2.686 35613 5
2017-03-09 26.025 26.9207 25.3575 26.7433 1502 -3.1433 -10.517 46852.23 9
2017-03-08 29.5739 29.8865 29.3627 29.8865 6200 0.481634 1.638 216324 18
2017-03-06 29.4049 29.4049 29.4049 29.4049 115 -0.304191 -1.024 4002 2
2017-03-01 29.7091 29.7091 29.7091 29.7091 170 0.177442 0.601 6105.3 2
2017-02-24 28.7458 29.5739 28.7458 29.5317 750 -0.405584 -1.355 25799 7
2017-02-23 29.9372 50 0 0 1772.5 1
2017-02-16 30.4189 30.4189 29.9372 29.9372 500 -0.490082 -1.611 17788 5
2017-02-15 30.9259 30.9259 30.4189 30.4273 400 -0.118296 -0.387 14462 4
2017-02-13 30.5456 1000 0 0 36647.5 2
2017-02-09 30.7822 30.7991 30.5118 30.5456 2100 -0.49008 -1.579 76305 11
2017-02-07 31.0442 31.0442 31.0357 31.0357 200 0.008451 0.027 7347 2
2017-02-01 30.4358 31.0273 30.4104 31.0273 2242 0.718221 2.37 80794 15
2017-01-31 30.309 30.309 30.309 30.309 500 -0.194342 -0.637 17935 4
2017-01-26 30.5034 30.5034 30.5034 30.5034 100 -0.760471 -2.432 3610 1
2017-01-24 30.8498 31.2638 30.8498 31.2638 400 0.388683 1.259 14708 4
2017-01-23 31.4497 31.4497 30.8498 30.8752 700 0.625279 2.067 25706 7
2017-01-19 30.2499 30.2499 30.2499 30.2499 100 -0.625279 -2.025 3580 1
2017-01-18 30.8752 30.8752 30.8752 30.8752 100 0.025351 0.082 3654 1
2017-01-17 31.2807 31.2807 30.8498 30.8498 400 -1.1407 -3.566 14706 4
2017-01-11 31.9905 31.9905 31.9905 31.9905 200 -0.092947 -0.29 7572 1
2017-01-09 32.2018 32.2018 32.0835 32.0835 260 -0.870318 -2.641 9887.4 3
2017-01-04 32.9453 32.9538 32.9453 32.9538 200 0.152094 0.464 7799 2
2016-12-30 32.9707 32.9707 32.8017 32.8017 300 -0.997062 -2.95 11685 3
2016-12-29 33.8072 33.8072 33.7988 33.7988 575 0.033797 0.1 23048.73 7
2016-12-20 34.0776 34.0776 33.5622 33.765 600 -0.642174 -1.866 23981 5
2016-12-19 34.6353 34.6353 34.4071 34.4071 1843 0.185891 0.543 75537.07 17
2016-12-14 34.2128 34.2212 34.2128 34.2212 260 0.422486 1.25 10502.6 3
2016-12-12 33.7988 33.7988 33.7903 33.7988 450 -0.126747 -0.374 17937.5 5
2016-12-09 33.9086 33.9255 33.9086 33.9255 200 -0.084495 -0.248 8028 2
2016-12-08 33.3932 34.01 33.3932 34.01 650 1.5125 4.654 25966.5 7
2016-12-06 32.4975 32.4975 32.4975 32.4975 100 0.811171 2.56 3846 1
2016-12-05 29.5993 31.6863 29.5993 31.6863 1300 0.219693 0.698 46973 9
2016-12-01 31.4666 31.4666 31.4666 31.4666 108 0.194343 0.621 4032.72 2
2016-11-30 31.2807 31.2807 31.2723 31.2723 200 -0.540782 -1.7 7403 2
2016-11-29 31.8046 31.8131 31.8046 31.8131 475 0.346439 1.101 17878.75 4
2016-11-23 31.4666 30 0 0 1080.3 1
2016-11-22 31.4666 31.4666 31.4666 31.4666 163 -0.397135 -1.246 6133.83 3
2016-11-21 30.4527 31.8638 30.4527 31.8638 200 -0.076048 -0.238 7375 2
2016-11-18 31.9398 31.9398 31.9398 31.9398 3000 0.033798 0.106 113400 2
2016-11-17 31.906 31.906 31.906 31.906 500 0.372409 1.181 18880 1
2016-11-11 31.5921 31.6005 31.5336 31.5336 960 -0.008359 -0.027 36270 5
2016-11-10 31.5002 31.542 31.5002 31.542 500 0.108677 0.346 18856 3
2016-11-09 31.4166 31.4333 31.4166 31.4333 700 0.359479 1.157 26317 3
2016-11-08 30.915 31.1741 30.915 31.0738 610 1.3125 4.41 22646 7
2016-11-03 29.2597 29.7613 29.2597 29.7613 897 0.919592 3.188 31587.5 6
2016-11-02 28.8417 28.8417 28.8417 28.8417 200 0.417996 1.471 6900 1
2016-11-01 28.5742 28.7916 28.4237 28.4237 900 0 0 30858 5
2016-10-31 28.7999 28.7999 28.0392 28.4237 550 -0.250799 -0.875 18769.5 6
2016-10-28 28.6662 28.6745 28.6662 28.6745 600 0.250799 0.882 20579 3
2016-10-26 28.4154 28.4237 28.4154 28.4237 200 0.158839 0.562 6799 2
2016-10-25 28.2732 28.2732 28.2649 28.2649 260 -1.3125 -4.438 8803 3
2016-10-20 29.5774 29.5774 29.5774 29.5774 100 0.652072 2.254 3538 1
2016-10-19 28.917 28.9253 28.917 28.9253 200 -0.025079 -0.087 6919 2
2016-10-18 28.9504 28.9504 28.9504 28.9504 300 0.317677 1.109 10389 1
2016-10-17 28.6327 28.6327 28.6327 28.6327 350 -0.259158 -0.897 11936 4
2016-10-14 28.8166 28.8919 28.8166 28.8919 672 -0.451434 -1.538 23172.84 3
2016-10-13 29.3433 61 0 0 2165.5 1
2016-10-12 28.4321 29.3433 28.3819 29.3433 1000 0.744032 2.602 34678 10
2016-10-11 30.1041 30.3381 28.5993 28.5993 2550 -1.3961 -4.654 90345 20
2016-10-05 29.9954 29.9954 29.9954 29.9954 500 0.392917 1.327 17940 1
2016-09-28 29.6025 29.6025 29.6025 29.6025 100 0.058519 0.198 3541 1
2016-09-27 29.544 29.544 29.544 29.544 250 -0.576833 -1.915 8835 2
2016-09-26 30.1208 30.1208 30.1208 30.1208 100 -0.601914 -1.959 3603 1
2016-09-20 30.7729 30.7729 30.7227 30.7227 300 -0.016723 -0.054 11031 2
2016-09-14 30.7394 30.7394 30.7394 30.7394 200 -0.041799 -0.136 7354 1
2016-09-13 30.8063 30.8063 30.7812 30.7812 350 -0.568472 -1.813 12892.5 4
2016-09-07 31.3497 4 0 0 148.48 1
2016-09-06 31.3581 31.3581 31.3497 31.3497 300 -0.15048 -0.478 11251 2
2016-08-31 31.5002 31.5002 31.5002 31.5002 160 -0.058518 -0.185 6028.8 2
2016-08-19 31.5503 31.5587 31.5503 31.5587 400 0.535034 1.725 15099 3
2016-08-17 31.0237 31.0237 31.0237 31.0237 100 -0.535034 -1.695 3711 1
2016-08-16 31.5587 61 0.327703 1.049 2241.14 1
2016-08-12 31.231 31.231 31.231 31.231 1000 1.0341 3.425 37750 1
2016-08-09 30.1969 30.1969 30.1969 30.1969 100 -0.330925 -1.084 3650 1
2016-08-08 30.5278 30.5278 30.5278 30.5278 100 0.637028 2.131 3690 1
2016-08-05 29.8907 29.8907 29.8907 29.8907 100 -0.455018 -1.499 3613 1
2016-08-04 30.3458 30.3458 30.3458 30.3458 100 -0.967956 -3.091 3668 1
2016-08-03 31.3054 31.3137 31.3054 31.3137 600 0.297833 0.96 22709 3
2016-07-28 31.0159 31.0159 31.0159 31.0159 150 -0.066186 -0.213 5623.5 2
2016-07-26 31.0821 31.0821 31.0821 31.0821 1000 0.438475 1.431 37570 2
2016-07-25 31.5288 31.5288 30.6436 30.6436 1230 -0.612211 -1.959 46417.7 9
2016-07-22 31.7191 31.7191 31.0573 31.2558 2800 -1.001 -3.103 106672 7
2016-07-21 31.8515 32.2569 31.7026 32.2569 1500 2.8542 9.707 57890 7
2016-07-19 29.1379 29.4026 29.1379 29.4026 700 -0.603935 -2.013 24782 5
2016-07-14 30.0066 30.0066 30.0066 30.0066 250 0.645302 2.198 8904.5 2
2016-07-13 29.3613 29.3613 29.3613 29.3613 100 1.0755 3.802 3549 1
2016-07-11 28.2858 50 0 0 1774 1
2016-06-28 28.2858 28.2858 28.2858 28.2858 150 -1.1169 -3.799 5019.5 3
2016-06-27 29.4026 29.4026 29.4026 29.4026 100 -0.380562 -1.278 3554 1
2016-06-23 29.3778 29.7832 29.3778 29.7832 525 1.0838 3.776 18794.75 6
2016-06-21 28.6994 28.6994 28.6994 28.6994 500 -0.471568 -1.617 17345 1
2016-06-20 29.171 29.171 29.171 29.171 130 -0.479842 -1.618 4606 2
2016-06-15 29.6508 29.6508 29.6508 29.6508 100 0.521208 1.789 3584 1
2016-06-10 29.1296 29.1296 29.1296 29.1296 100 -0.570845 -1.922 3521 1
2016-06-07 29.7005 29.7005 29.7005 29.7005 200 0.603937 2.076 7180 1
2016-06-03 29.0965 29.0965 29.0965 29.0965 100 0.02482 0.085 3517 1
2016-06-02 29.0717 29.0717 29.0717 29.0717 180 0.943133 3.353 6324.4 2
2016-05-26 27.8225 28.1286 27.8225 28.1286 500 0.438475 1.584 16962 5
2016-05-18 27.6901 27.6901 27.6901 27.6901 100 0.57821 2.133 3347 1
2016-05-17 27.1119 27.1119 27.1119 27.1119 150 0.114464 0.424 4973.5 2
2016-05-12 26.9974 26.9974 26.9974 26.9974 100 -0.490565 -1.785 3302 1
2016-05-10 25.9591 27.488 25.9591 27.488 1400 1.6597 6.426 45940 6
2016-05-09 25.8282 25.8282 25.8282 25.8282 100 0.891193 3.574 3159 1
2016-05-06 24.9371 24.9371 24.9289 24.9371 300 1.6352 7.018 9149 3
2016-05-05 23.3018 23.3018 23.3018 23.3018 1000 0.08176 0.352 28500 2
2016-04-29 23.2201 23.2201 23.2201 23.2201 100 -0.318867 -1.355 2840 1
2016-04-28 23.5389 23.5389 23.5389 23.5389 100 0.245282 1.053 2879 1
2016-04-27 23.2937 23.2937 23.2937 23.2937 100 0.400627 1.75 2849 1
2016-04-25 22.893 22.893 22.893 22.893 200 -0.490563 -2.098 5600 1
2016-04-19 23.3836 23.3836 23.3836 23.3836 150 -0.220755 -0.935 4266.5 2
2016-04-08 23.3018 23.6044 23.3018 23.6044 3400 -0.179874 -0.756 97047 4
2016-04-01 23.7842 23.7842 23.7842 23.7842 100 -0.335219 -1.39 2909 1
2016-03-31 24.1194 24.1194 24.1194 24.1194 200 1.2264 5.357 5900 1
2016-03-28 22.893 22.893 22.893 22.893 100 -0.114466 -0.498 2800 1
2016-03-23 22.893 23.0238 22.893 23.0075 600 -0.179872 -0.776 16838 5
2016-03-22 23.0811 23.1874 23.0566 23.1874 375 0.703144 3.127 10596.25 4
2016-03-21 22.5496 22.5496 22.4842 22.4842 300 -0.457861 -1.996 8258 2
2016-03-18 22.9421 20 0 0 553.6 1
2016-03-17 22.9421 22.9421 22.9421 22.9421 213 1.2428 5.727 5935.36 3
2016-03-16 21.6993 21.6993 21.6993 21.6993 300 -0.057232 -0.263 7962 2
2016-03-15 21.7566 21.7566 21.7566 21.7566 100 -0.384276 -1.736 2661 1
2016-03-14 23.0647 23.0647 22.1408 22.1408 2300 -0.956602 -4.142 62474 8
2016-03-10 23.3345 23.3345 23.0974 23.0974 1075 -0.101031 -0.436 30588.25 5
2016-03-09 24.464 24.464 22.9728 23.1985 1550 -1.1607 -4.765 45445.5 6
2016-03-08 24.3592 24.3592 24.3592 24.3592 100 0.523938 2.198 3022 1
2016-03-03 23.8353 23.8353 23.8353 23.8353 300 0.459458 1.966 8871 2
2016-03-02 24.4882 24.4882 23.3758 23.3758 2875 -2.6439 -10.161 85608.5 22
2016-03-01 26.0197 26.0197 26.0197 26.0197 140 -0.572306 -2.152 4513.6 3
2016-02-24 26.592 26.592 26.592 26.592 300 1.0398 4.069 9897 2
2016-02-18 25.5522 25.5522 25.5522 25.5522 200 1.8862 7.97 6340 1
2016-02-16 23.666 23.666 23.666 23.666 200 0.644849 2.801 5872 1
2016-02-08 23.0211 23.0211 23.0211 23.0211 125 0.193456 0.847 3555.5 2
2016-01-29 22.8277 22.8277 22.8277 22.8277 100 0.088667 0.39 2832 1
2016-01-28 23.0534 23.0534 22.739 22.739 300 -0.241819 -1.052 8502 3
2016-01-22 23.4645 23.4645 22.9808 22.9808 400 1.2172 5.593 11558 4
2016-01-12 21.7637 21.7637 21.7637 21.7637 100 -0.00806 -0.037 2700 1
2016-01-08 21.9652 21.9652 21.7717 21.7717 600 -0.193455 -0.881 16326 2
2016-01-07 22.5778 22.6584 21.9652 21.9652 1300 -1.0156 -4.42 35672 6
2016-01-06 23.5773 23.5773 22.9808 22.9808 400 -1.33 -5.471 11478 3
2016-01-05 24.4317 24.4317 24.3108 24.3108 200 -0.435274 -1.759 6047 2
2016-01-04 24.8025 24.8025 24.7461 24.7461 200 -0.636791 -2.509 6147 2
2015-12-30 25.3507 25.3829 25.3507 25.3829 600 0.854427 3.483 18886 4
2015-12-29 24.5365 24.5365 24.5285 24.5285 790 0.346606 1.433 24045.6 4
2015-12-16 24.1819 24.1819 24.1819 24.1819 100 1.33 5.82 3000 1
2015-12-10 23.2226 23.3677 22.8438 22.8519 800 -0.733515 -3.11 22852 5
2015-12-09 23.5854 23.5854 23.5854 23.5854 100 0.201515 0.862 2926 1
2015-12-08 23.3839 23.3839 23.3839 23.3839 100 -0.749636 -3.106 2901 1
2015-12-07 24.1899 24.1899 24.1335 24.1335 250 -0.338546 -1.383 7492 3
2015-12-04 24.472 24.472 24.472 24.472 100 -0.274063 -1.107 3036 1
2015-11-26 24.7461 24.7461 24.7461 24.7461 800 0.12897 0.524 24560 4
2015-11-24 24.6171 24.6171 24.6171 24.6171 155 0.024182 0.098 4692.1 3
2015-11-19 24.593 24.593 24.593 24.593 150 0.399044 1.649 4598.5 2
2015-11-12 24.1939 24.1939 24.1939 24.1939 500 -0.111379 -0.458 15205 3
2015-11-11 24.4246 24.4246 24.3053 24.3053 950 -0.159121 -0.65 29123.5 3
2015-11-10 24.4644 24.4644 24.4644 24.4644 400 0.11934 0.49 12300 3
2015-11-09 24.3451 24.3451 24.3451 24.3451 100 -0.326192 -1.322 3060 1
2015-11-06 25.8646 25.8646 24.6713 24.6713 400 -1.5673 -5.973 12684 4
2015-11-05 26.2386 26.2386 26.2386 26.2386 100 -0.572824 -2.136 3298 1
2015-11-04 27.5115 27.5115 26.8114 26.8114 325 -0.039779 -0.148 11124.75 3
2015-10-30 26.8512 26.8512 26.8512 26.8512 300 -0.302326 -1.113 10125 1
2015-10-29 27.1535 27.1535 27.1535 27.1535 150 0 0 5122 2
2015-10-27 27.1535 27.1535 27.1535 27.1535 245 0.501223 1.881 8333.5 2
2015-10-23 26.6523 26.6523 26.6523 26.6523 400 0.803544 3.109 13400 2
2015-10-21 25.8487 25.8487 25.8487 25.8487 100 1.257 5.112 3249 1
2015-10-19 24.5917 24.5917 24.5917 24.5917 100 0.716034 2.999 3091 1
2015-10-16 23.8757 23.8757 23.8757 23.8757 100 -0.071605 -0.299 3001 1
2015-10-15 23.9473 23.9473 23.9473 23.9473 200 -0.493263 -2.018 6020 1
2015-10-14 24.4485 24.4485 24.4405 24.4405 800 -1.4162 -5.477 24580 4
2015-10-08 25.8567 25.8567 25.8567 25.8567 100 0.182987 0.713 3250 1
2015-10-06 25.8567 25.8567 25.6737 25.6737 700 0.182985 0.718 22617 3
2015-10-05 25.4589 25.4907 25.4589 25.4907 2200 0.230722 0.913 70436 9
2015-09-30 25.26 25.26 25.26 25.26 100 0.302325 1.211 3175 1
2015-09-28 25.3077 25.4669 24.9577 24.9577 1900 -0.787635 -3.059 60359 9
2015-09-25 25.7453 25.7453 25.7453 25.7453 100 0.151162 0.591 3236 1
2015-09-24 25.5941 25.5941 25.5941 25.5941 100 -0.063647 -0.248 3217 1
2015-09-21 25.8806 26.1908 25.6578 25.6578 2200 -0.620561 -2.361 71386 15
2015-09-18 26.342 26.342 26.2784 26.2784 500 -0.278457 -1.049 16523 4
2015-09-17 25.6021 26.6841 25.6021 26.5568 1900 1.09 4.28 62553 16
2015-09-15 26.1749 26.1749 25.4669 25.4669 300 -0.79559 -3.029 9693 3
2015-09-14 26.3977 26.3977 26.2624 26.2624 500 -0.350059 -1.315 16541 5
2015-09-11 26.5807 26.6125 26.5807 26.6125 400 -0.365973 -1.357 13376 3
2015-09-10 26.9785 26.9785 26.9785 26.9785 100 -0.859237 -3.087 3391 1
2015-09-08 27.8377 45 0 0 1549.35 1
2015-09-04 28.0525 28.0525 27.8377 27.8377 700 -0.373927 -1.325 24610 3
2015-09-01 28.2116 28.2116 28.2116 28.2116 205 -0.103428 -0.365 7301.75 3
2015-08-31 28.3469 28.3469 28.3071 28.3151 3205 0.811503 2.951 113821.25 8
2015-08-28 27.5115 27.6468 27.5036 27.5036 800 0.604648 2.248 27728 5
2015-08-27 26.875 26.9069 26.875 26.8989 1000 0.636473 2.424 33798 5
2015-08-26 26.2624 26.2624 26.2624 26.2624 200 -0.747856 -2.769 6602 2
2015-08-25 27.0103 27.0103 27.0103 27.0103 100 0.429621 1.616 3395 1
2015-08-24 26.5807 26.5807 26.5807 26.5807 200 -0.342104 -1.271 6682 2
2015-08-21 26.7318 26.9228 26.6602 26.9228 400 -0.302325 -1.11 13446 3
2015-08-20 28.0764 28.0764 27.2251 27.2251 1400 -1.074 -3.795 48512 14
2015-08-19 28.2992 90 0.312903 1.118 3208.5 1
2015-08-14 27.7659 27.9862 27.7659 27.9862 385 0.527151 1.92 13624.65 4
2015-08-13 27.7266 27.7266 27.4591 27.4591 500 -0.259641 -0.937 17559 5
2015-08-12 27.7187 27.7187 27.7187 27.7187 500 -0.660906 -2.329 17615 4
2015-08-11 27.5378 28.3796 27.5378 28.3796 400 0.228168 0.811 14107 3
2015-08-10 28.1515 28.1515 28.1515 28.1515 200 0.621568 2.258 7156 1
2015-08-07 27.1522 27.5299 27.1129 27.5299 1200 1.55 5.966 41602 7
2015-08-06 25.9799 25.9799 25.9799 25.9799 194 -0.582226 -2.192 6404.94 2
2015-07-27 26.6723 26.6802 26.5622 26.5622 420 -1.2274 -4.417 14210.2 4
2015-07-23 27.7895 27.7895 27.7895 27.7895 100 0.023601 0.085 3532 1
2015-07-22 27.168 27.7659 27.168 27.7659 400 0.77106 2.856 13928 3
2015-07-21 27.0028 27.0028 26.9949 26.9949 200 0.07081 0.263 6863 2
2015-07-20 27.3411 27.3411 26.9241 26.9241 600 -0.810399 -2.922 20610 5
2015-07-16 27.7345 27.7345 27.7345 27.7345 185 0.361927 1.322 6547.85 3
2015-07-14 27.3726 27.3726 27.3726 27.3726 100 1.1409 4.349 3479 1
2015-07-13 26.2396 26.2396 26.2317 26.2317 300 -0.283246 -1.068 10003 3
2015-07-10 26.7982 26.7982 26.5149 26.5149 1100 -1.0858 -3.934 37349 10
2015-07-08 27.6007 27.6007 27.6007 27.6007 200 0.047205 0.171 7016 2
2015-07-07 27.1365 27.5535 27.1365 27.5535 1000 0.684512 2.548 34682 8
2015-07-02 26.869 26.869 26.869 26.869 100 -0.314716 -1.158 3415 1
2015-06-30 27.1759 27.1837 27.1759 27.1837 250 0.267508 0.994 8640 3
2015-06-23 26.751 27.0185 26.751 26.9162 1100 0.57436 2.18 37617 7
2015-06-22 26.9319 26.9319 26.3419 26.3419 400 0.039342 0.15 13542 3
2015-06-19 26.3655 26.3655 26.3025 26.3025 1000 0.165224 0.632 33438 3
2015-06-18 26.1294 26.1373 26.1294 26.1373 300 0.086549 0.332 9964 3
2015-06-17 26.5307 26.5307 26.0507 26.0507 900 -0.479946 -1.809 30075 8
2015-06-16 26.5307 26.5307 26.5307 26.5307 200 -0.07081 -0.266 6744 2
2015-06-10 26.6094 26.6094 26.6015 26.6015 200 0 0 6763 2
2015-06-09 26.6094 26.6094 26.6015 26.6015 1500 -0.157359 -0.588 50716 6
2015-06-08 26.7589 26.7589 26.7589 26.7589 100 -0.220302 -0.817 3401 1
2015-06-03 26.9792 26.9792 26.9792 26.9792 100 0.298982 1.121 3429 1
2015-05-28 26.688 26.688 26.6802 26.6802 200 -0.07868 -0.294 6783 2
2015-05-27 26.7589 26.7667 26.7589 26.7589 400 -0.385528 -1.42 13605 4
2015-05-25 27.1444 27.1522 27.1444 27.1444 400 -0.243907 -0.891 13801 3
2015-05-22 27.3883 27.3883 27.3883 27.3883 100 -0.448473 -1.611 3481 1
2015-05-21 28.3875 28.3875 27.8289 27.8368 935 0.070811 0.255 33415.65 8
2015-05-19 27.7659 27.7659 27.7659 27.7659 200 0.364993 1.332 7058 1
2015-05-15 27.401 27.401 27.3932 27.401 300 0.327038 1.208 10556 3
2015-05-13 27.0739 27.0739 27.0739 27.0739 213 -0.560635 -2.029 7402.5 2
2015-05-12 26.887 27.6346 26.887 27.6346 400 0.155733 0.567 14003 4
2015-05-11 27.2063 27.4788 27.0739 27.4788 1500 0.607352 2.26 52472 11
2015-05-08 26.8715 26.8715 26.8715 26.8715 500 -0.303674 -1.117 17255 2
2015-05-07 27.3231 27.3231 27.1751 27.1751 300 -0.537278 -1.939 10489 2
2015-05-06 27.7124 27.7124 27.7124 27.7124 129 0.288105 1.051 4595.75 2
2015-05-05 27.4243 27.4243 27.4243 27.4243 100 -0.015573 -0.057 3522 1
2015-04-30 27.837 27.837 27.4399 27.4399 225 -0.397114 -1.427 7980 3
2015-04-28 27.837 27.837 27.837 27.837 200 -0.957748 -3.326 7150 1
2015-04-27 28.4054 28.7947 28.1485 28.7947 400 1.1135 4.023 14610 4
2015-04-24 27.6735 27.6813 27.6735 27.6813 400 -0.225812 -0.809 14218 3
2015-04-20 28.4132 28.4132 27.9071 27.9071 300 0.716366 2.635 10882 3
2015-04-17 27.1985 27.1985 27.1907 27.1907 400 0.202447 0.75 13970 2
2015-04-09 26.9883 25 0 0 1
2015-04-08 26.9883 26.9883 26.9883 26.9883 100 -1.5184 -5.326 1
2015-04-06 28.5066 28.5066 28.5066 28.5066 130 0.474984 1.694 2
2015-04-01 28.0395 28.0395 28.0317 28.0317 200 -0.389331 -1.37 2
2015-03-30 28.421 28.421 28.421 28.421 1000 0.311462 1.108 3
2015-03-23 28.1095 28.1095 28.1095 28.1095 200 0.646287 2.353 1
2015-03-20 27.4632 10 0 0 1
2015-03-19 27.4632 27.4632 27.4632 27.4632 100 0.015573 0.057 1
2015-03-18 27.4477 27.4477 27.4477 27.4477 147 0.046718 0.17 2
2015-03-17 27.3309 28.0317 27.3309 27.401 1030 -0.513912 -1.841 5
2015-03-16 27.9149 27.9149 27.9149 27.9149 300 -3.94 -12.369 2
2015-03-13 31.8549 10 0 0 1
2015-03-12 31.8549 5 0.292146 0.926 1
2015-03-09 32.2725 32.2725 31.5627 31.5627 300 -0.216028 -0.68 3
2015-02-26 31.7788 35 0 0 1
2015-02-25 31.7788 31.7788 31.7788 31.7788 125 0.185164 0.586 2
2015-02-24 31.5859 31.5936 31.5859 31.5936 300 0.732941 2.375 3
2015-02-23 30.8607 60 0 0 1
2015-02-20 30.8529 30.8607 30.8529 30.8607 600 0.740657 2.459 3
2015-02-19 30.12 30.12 30.12 30.12 100 -0.547778 -1.786 1
2015-02-18 30.6755 30.6755 30.6678 30.6678 650 -0.378043 -1.218 5
2015-02-13 31.0458 31.0458 31.0458 31.0458 125 0 0 2
2015-02-12 31.0458 31.0458 31.0458 31.0458 100 0.763803 2.522 1
2015-02-10 30.2743 30.282 30.2743 30.282 300 0 0 2
2015-02-09 30.2743 30.282 30.2743 30.282 400 0.192877 0.641 4
2015-02-06 30.0814 30.0891 30.0814 30.0891 500 0 0 3
2015-02-05 30.0737 30.0891 30.0737 30.0891 700 0.89496 3.066 6
2015-02-03 29.1479 29.1942 29.1479 29.1942 300 0.030862 0.106 3
2015-02-02 29.3948 29.3948 29.1633 29.1633 1200 -0.46291 -1.563 10
2015-01-30 29.6262 51 0 0 1
2015-01-29 30.012 30.012 29.6262 29.6262 800 -2.3068 -7.224 3
2015-01-28 32.4037 32.4037 31.9253 31.9331 1103 -0.077154 -0.241 12
2015-01-27 32.0025 32.0102 32.0025 32.0102 200 1.1341 3.673 2
2015-01-21 30.8761 30.8761 30.8761 30.8761 100 -1.2961 -4.029 1
2015-01-19 32.1722 32.1722 32.1722 32.1722 200 0.702082 2.231 2
2015-01-14 31.5164 31.5164 31.4701 31.4701 1100 -0.972111 -2.996 4
2015-01-07 32.4423 32.4423 32.4423 32.4423 305 0.054007 0.167 3
2015-01-06 32.0102 32.4037 32.0102 32.3883 1300 0.617211 1.943 12
2015-01-05 31.771 22 0 0 1
2015-01-02 31.771 31.771 31.771 31.771 190 -0.01543 -0.049 2
2014-12-31 31.7865 31.7865 31.7865 31.7865 700 -0.810093 -2.485 7
2014-12-29 32.6043 32.612 32.5966 32.5966 300 0.609499 1.905 3
2014-12-24 31.9871 31.9871 31.9871 31.9871 288 0.046292 0.145 3
2014-12-23 31.9331 31.9408 31.9331 31.9408 700 -0.038577 -0.121 7
2014-12-22 33.4838 33.4838 31.9794 31.9794 833 0 0 7
2014-12-19 31.8559 31.9794 31.6322 31.9794 1400 0.131156 0.412 9
2014-12-18 31.6245 31.8482 31.6245 31.8482 200 0.609501 1.951 2
2014-12-17 31.2387 31.2387 31.2387 31.2387 100 0.385758 1.25 1
2014-12-16 30.8221 30.8529 30.8221 30.8529 200 0.972107 3.253 2

SEC Filings for Dorel Industries Inc. Class A Multiple Voting Shares

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2008-04-01
15F-12G Securities registration termination of foreign private issuers [Section 12(g)] 25 2008-04-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 25 2008-03-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 49 2008-03-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2008-03-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2008-03-04
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 15 2008-02-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2008-02-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2008-02-05
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 15 2008-01-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2008-01-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2008-01-23
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2008-01-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 18 2007-11-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2007-10-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2007-09-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 17 2007-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2007-08-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2007-06-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2007-05-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 16 2007-05-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2007-05-02
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 93 2007-03-30
25 Notification of the removal from listing and registration of matured, redeemed or retired securities 1 2007-03-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 73 2007-03-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2007-03-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2007-03-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2007-03-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2007-03-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2007-03-01
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 13 2007-02-05
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2007-01-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2006-11-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2006-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2006-11-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2006-11-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2006-09-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2006-08-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2006-08-03
UPLOAD SEC-generated letter 1 2006-07-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2006-06-21
CORRESP Correspondence 1 2006-06-06
CORRESP Correspondence 1 2006-06-01
CORRESP Correspondence 6 2006-05-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 20 2006-05-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2006-05-10
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 101 2006-04-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 24 2006-04-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 66 2006-03-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 13 2006-03-03
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 13 2006-02-07
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2006-01-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2005-11-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2005-11-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 10 2005-11-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2005-09-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2005-08-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 10 2005-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2005-07-12
SC 13D/A [Amend] General statement of acquisition of beneficial ownership 3 2005-05-19
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2005-05-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2005-05-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2005-05-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 10 2005-05-10
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 30 2005-04-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2005-03-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2005-03-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2005-03-09
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2005-02-12
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2005-02-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 16 2004-11-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-09-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-09-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-08-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-08-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-08-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-07-08
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 8 2004-05-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-05-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-04-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-04-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-02-26
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 5 2004-02-17
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2004-02-13
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2004-02-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-02-06
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2004-02-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-02-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-01-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-01-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2004-01-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2003-10-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-09-23
SC 13D/A [Amend] General statement of acquisition of beneficial ownership 1 2003-09-08
SC 13D/A [Amend] General statement of acquisition of beneficial ownership 4 2003-08-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-08-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2003-08-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-07-02
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 3 2003-05-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-05-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-05-01
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-03-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-03-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-03-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-03-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-02-19
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-02-15
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2003-02-14
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2003-02-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-02-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-02-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-01-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2003-01-30
6-K/A [Amend] Report of foreign issuer [Rules 13a-16 and 15d-16] 1 2003-01-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2002-11-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2002-08-15
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 1 2002-06-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2002-06-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2002-05-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2002-04-26
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2002-03-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2002-02-28
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2001-03-14
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2001-02-08
SC TO-T/A [Amend] Tender offer statement by Third Party 2 2000-06-06
SC TO-T/A [Amend] Tender offer statement by Third Party 1 2000-05-24
SC TO-T Tender offer statement by Third Party 12 2000-05-08
SC TO-T/A [Amend] Tender offer statement by Third Party 2 2000-04-25
SC TO-T Tender offer statement by Third Party 2 2000-04-24