Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
0.9330
+0.0325 (3.61%)
Aug 15, 2025, 3:19 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 3.61% | 15,783 |
| Aug 14, 2025 | 0.94 | 0.99 | 0.90 | 0.90 | 0.90 | -8.11% | 1,510 |
| Aug 13, 2025 | 0.88 | 1.02 | 0.88 | 0.98 | 0.98 | 10.11% | 2,704 |
| Aug 12, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 42,942 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.90 | 0.90 | 0.90 | -14.29% | 58,533 |
| Aug 8, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -3.14% | 3,982 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -5.33% | 1,983 |
| Aug 6, 2025 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 2.23% | 4,928 |
| Aug 5, 2025 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 2,060 |
| Aug 4, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 1.76% | 631 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| Jul 31, 2025 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 0.46% | 1,371 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 4.16% | 287 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -4.53% | 1,584 |
| Jul 28, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.64% | 607 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 173 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 200 |
| Jul 23, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 6.16% | 1,375 |
| Jul 22, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | -0.94% | 2,081 |
| Jul 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 21 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.91% | 171 |
| Jul 17, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 940 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 99 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.31% | 405 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.44% | 1,038 |
| Jul 11, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -1.07% | 3,866 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -4.10% | 402 |
| Jul 9, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 3,235 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -3.77% | 16,211 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 70 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.54% | 375 |
| Jul 2, 2025 | 1.14 | 1.27 | 1.10 | 1.10 | 1.10 | -6.69% | 4,072 |
| Jul 1, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 5.08% | 3,223 |
| Jun 30, 2025 | 1.08 | 1.18 | 1.08 | 1.12 | 1.12 | 13.23% | 5,157 |
| Jun 27, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 3.34% | 10,943 |
| Jun 26, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | 0.81% | 3,387 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.75% | 319 |
| Jun 24, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 5.04% | 40,018 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.56% | 241 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 103 |
| Jun 17, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -5.12% | 979 |
| Jun 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 12, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 1,311 |
| Jun 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 10, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 5,684 |
| Jun 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,000 |
| Jun 6, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -4.01% | 9,300 |
| Jun 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.23% | 1,041 |