Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.545
+0.045 (2.97%)
Oct 15, 2025, 4:45 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.50 | 1.50 | 1.36 | 1.43 | - | -4.67% | 600 |
| Oct 14, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | -8.42% | 1,103 |
| Oct 13, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 9.79% | 320 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -3.62% | 1,121 |
| Oct 9, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -5.61% | 3,153 |
| Oct 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 4,955 |
| Oct 7, 2025 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 13.75% | 10,304 |
| Oct 6, 2025 | 1.24 | 1.41 | 1.24 | 1.39 | 1.39 | 16.72% | 47,362 |
| Oct 3, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 1,498 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 828 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 11 |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 100 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 2.47% | 2,815 |
| Sep 26, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.07% | 5,754 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -13.85% | 622 |
| Sep 24, 2025 | 1.13 | 1.30 | 1.11 | 1.30 | 1.30 | 12.07% | 65,404 |
| Sep 23, 2025 | 1.11 | 1.28 | 1.10 | 1.16 | 1.16 | 7.41% | 97,164 |
| Sep 22, 2025 | 1.03 | 1.22 | 1.03 | 1.08 | 1.08 | 4.85% | 99,274 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 12,483 |
| Sep 18, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 5.76% | 62,320 |
| Sep 17, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.43% | 15,025 |
| Sep 16, 2025 | 0.97 | 1.01 | 0.94 | 0.94 | 0.94 | -2.69% | 52,313 |
| Sep 15, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | 5.10% | 10,700 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.20% | 9,048 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.11% | 11,695 |
| Sep 10, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.12% | 3,950 |
| Sep 9, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.68% | 5,138 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.87% | 9,425 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.38% | 2,751 |
| Sep 4, 2025 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | 2.63% | 1,010 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.78% | 763 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.61% | 1,237 |
| Aug 29, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -3.38% | 3,623 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.79% | 3,000 |
| Aug 27, 2025 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | -1.13% | 898 |
| Aug 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 25, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 12.14% | 10,634 |
| Aug 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.88% | 201 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 101 |
| Aug 20, 2025 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | -2.56% | 36,914 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.96% | 303 |
| Aug 18, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -4.94% | 527 |
| 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 |