Dorel Industries Inc. (DIIBF)
OTCMKTS
· Delayed Price · Currency is USD
2.810
-0.060 (-2.09%)
Feb 21, 2025, 3:00 PM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.01 | 3.01 | 2.73 | 2.81 | 2.81 | -2.02% | 6,058 |
| Feb 20, 2025 | 2.97 | 2.99 | 2.87 | 2.87 | 2.87 | -5.09% | 3,500 |
| Feb 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.39% | 365 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | 3.13% | 761 |
| Feb 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -9.40% | 193 |
| Feb 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 56 |
| Feb 12, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -2.62% | 518 |
| Feb 11, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | - | 3,445 |
| Feb 10, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.47% | 2,047 |
| Feb 7, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 3.70% | 803 |
| Feb 6, 2025 | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | -1.54% | 3,896 |
| Feb 5, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.22% | 619 |
| Feb 4, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | 6.15% | 970 |
| Feb 3, 2025 | 3.44 | 3.44 | 2.56 | 3.09 | 3.09 | -10.30% | 52,165 |
| Jan 31, 2025 | 3.64 | 3.64 | 3.45 | 3.45 | 3.45 | -5.49% | 767 |
| Jan 30, 2025 | 3.58 | 3.77 | 3.58 | 3.65 | 3.65 | 0.41% | 5,851 |
| Jan 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.08% | 647 |
| Jan 28, 2025 | 3.53 | 3.65 | 3.53 | 3.63 | 3.63 | 4.40% | 6,569 |
| Jan 27, 2025 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | 2.65% | 8,661 |
| Jan 24, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | -0.29% | 623 |
| Jan 23, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 8,727 |
| Jan 22, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.37 | -3.71% | 506 |
| Jan 21, 2025 | 3.42 | 3.57 | 3.40 | 3.50 | 3.50 | 1.74% | 20,358 |
| Jan 17, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 3.46% | 1,012 |
| Jan 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.72% | 365 |
| Jan 15, 2025 | 3.52 | 3.55 | 3.41 | 3.42 | 3.42 | -0.06% | 7,129 |
| Jan 14, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.35% | 1,884 |
| Jan 13, 2025 | 3.30 | 3.46 | 3.30 | 3.41 | 3.41 | -0.93% | 7,085 |
| Jan 10, 2025 | 3.27 | 3.47 | 3.25 | 3.44 | 3.44 | 13.16% | 17,829 |
| Jan 8, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -5.00% | 1,627 |
| Jan 7, 2025 | 3.33 | 3.38 | 3.20 | 3.20 | 3.20 | -1.48% | 6,857 |
| Jan 6, 2025 | 3.38 | 3.41 | 3.24 | 3.25 | 3.25 | -3.91% | 13,455 |
| Jan 3, 2025 | 2.92 | 3.38 | 2.92 | 3.38 | 3.38 | 16.71% | 38,464 |
| Jan 2, 2025 | 2.81 | 2.91 | 2.81 | 2.90 | 2.90 | 9.28% | 16,974 |
| Dec 31, 2024 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 7.16% | 18,351 |
| Dec 30, 2024 | 2.50 | 2.52 | 2.47 | 2.47 | 2.47 | -0.68% | 13,157 |
| Dec 27, 2024 | 2.36 | 2.51 | 2.36 | 2.49 | 2.49 | -11.07% | 5,767 |
| Dec 26, 2024 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | 10.67% | 3,103 |
| Dec 24, 2024 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 2.02% | 1,102 |
| Dec 23, 2024 | 2.49 | 2.50 | 2.46 | 2.48 | 2.48 | -0.40% | 8,327 |
| Dec 20, 2024 | 2.51 | 2.52 | 2.44 | 2.49 | 2.49 | -1.58% | 11,333 |
| Dec 19, 2024 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -1.56% | 5,562 |
| Dec 18, 2024 | 2.71 | 2.77 | 2.57 | 2.57 | 2.57 | -5.51% | 11,239 |
| Dec 17, 2024 | 2.67 | 2.72 | 2.60 | 2.72 | 2.72 | -0.37% | 8,744 |
| Dec 16, 2024 | 2.78 | 2.78 | 2.70 | 2.73 | 2.73 | 0.37% | 10,176 |
| Dec 13, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | 4,033 |
| Dec 12, 2024 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 0.50% | 13,233 |
| Dec 11, 2024 | 2.86 | 2.88 | 2.80 | 2.83 | 2.83 | -2.05% | 13,732 |
| Dec 10, 2024 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -3.67% | 3,049 |
| Dec 9, 2024 | 3.05 | 3.05 | 2.94 | 3.00 | 3.00 | -1.96% | 15,068 |
| Dec 6, 2024 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.66% | 1,530 |
| Dec 5, 2024 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -3.10% | 7,565 |
| Dec 4, 2024 | 3.07 | 3.15 | 3.07 | 3.10 | 3.10 | 1.01% | 2,560 |
| Dec 3, 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -2.85% | 1,722 |
| Dec 2, 2024 | 3.07 | 3.18 | 3.06 | 3.16 | 3.16 | 1.61% | 5,965 |
| Nov 29, 2024 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 2.81% | 3,432 |
| Nov 27, 2024 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 1.99% | 5,393 |
| Nov 26, 2024 | 2.97 | 3.01 | 2.97 | 2.97 | 2.97 | 0.20% | 3,870 |
| Nov 25, 2024 | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | 3.32% | 12,189 |
| Nov 22, 2024 | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | 0.17% | 7,217 |
| Nov 21, 2024 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 0.35% | 3,107 |
| Nov 20, 2024 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 1.89% | 3,027 |
| Nov 19, 2024 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | -0.75% | 2,929 |
| Nov 18, 2024 | 2.92 | 2.92 | 2.81 | 2.82 | 2.82 | -3.86% | 15,157 |
| Nov 15, 2024 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -6.06% | 2,419 |
| Nov 14, 2024 | 3.14 | 3.19 | 2.91 | 3.12 | 3.12 | -11.24% | 33,920 |
| Nov 13, 2024 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -3.96% | 12,975 |
| Nov 12, 2024 | 3.82 | 3.82 | 3.59 | 3.66 | 3.66 | -6.39% | 23,700 |
| Nov 11, 2024 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -2.62% | 13,972 |
| Nov 8, 2024 | 4.00 | 4.06 | 3.95 | 4.02 | 4.02 | 0.12% | 15,560 |
| Nov 7, 2024 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 0.60% | 3,457 |
| Nov 6, 2024 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | -0.35% | 1,813 |
| Nov 5, 2024 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 0.88% | 1,748 |
| Nov 4, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.63% | 1,757 |
| Nov 1, 2024 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.76% | 1,547 |
| Oct 31, 2024 | 3.99 | 3.99 | 3.93 | 3.97 | 3.97 | -0.25% | 2,910 |
| Oct 30, 2024 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -0.25% | 8,894 |
| Oct 29, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.05% | 333 |
| Oct 28, 2024 | 3.96 | 4.02 | 3.96 | 3.99 | 3.99 | 0.10% | 1,614 |
| Oct 25, 2024 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.37% | 1,132 |
| Oct 24, 2024 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | -0.13% | 869 |
| Oct 23, 2024 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.88% | 1,244 |
| Oct 22, 2024 | 4.03 | 4.03 | 3.97 | 3.97 | 3.97 | -1.00% | 1,684 |
| Oct 21, 2024 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -1.38% | 2,478 |
| Oct 18, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 100 |
| Oct 17, 2024 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 0.42% | 450 |
| Oct 16, 2024 | 4.08 | 4.13 | 4.04 | 4.05 | 4.05 | -1.24% | 1,604 |
| Oct 15, 2024 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -2.38% | 1,402 |
| Oct 14, 2024 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 0.48% | 1,718 |
| Oct 11, 2024 | 4.03 | 4.18 | 4.00 | 4.18 | 4.18 | 2.96% | 4,547 |
| Oct 10, 2024 | 4.03 | 4.13 | 4.01 | 4.06 | 4.06 | 2.92% | 2,444 |
| Oct 9, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 104 |
| Oct 8, 2024 | 4.07 | 4.11 | 3.95 | 3.95 | 3.95 | -3.21% | 27,165 |
| Oct 7, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.25% | 3,231 |
| Oct 4, 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 0.05% | 1,100 |
| Oct 3, 2024 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 1.17% | 1,627 |
| Oct 2, 2024 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -1.20% | 10,470 |
| Oct 1, 2024 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | -2.80% | 14,873 |
| Sep 30, 2024 | 4.48 | 4.48 | 4.29 | 4.29 | 4.29 | 3.62% | 19,977 |
| Sep 27, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -10.14% | 3,525 |