Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.470
0.00 (0.00%)
Feb 3, 2026, 10:17 AM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -0.68% | 1,512 |
| Jan 29, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 3.50% | 4,730 |
| Jan 28, 2026 | 1.50 | 1.54 | 1.43 | 1.43 | 1.43 | -5.30% | 9,921 |
| Jan 27, 2026 | 1.60 | 1.63 | 1.51 | 1.51 | 1.51 | -10.12% | 7,066 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -3.84% | 7,139 |
| Jan 23, 2026 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 2.76% | 11,576 |
| Jan 22, 2026 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | 12.88% | 37,914 |
| Jan 21, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 5.46% | 4,500 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -4.29% | 2,432 |
| Jan 16, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | -0.33% | 5,327 |
| Jan 15, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 9.67% | 1,624 |
| Jan 14, 2026 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | -0.36% | 1,240 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.86% | 2,098 |
| Jan 12, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -3.61% | 1,287 |
| Jan 9, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 4.72% | 1,632 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 733 |
| Jan 7, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -8.89% | 1,270 |
| Jan 6, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 4.77% | 1,694 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | 5.10% | 2,615 |
| Jan 2, 2026 | 1.13 | 1.40 | 1.13 | 1.26 | 1.26 | 17.38% | 25,773 |
| Dec 31, 2025 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | -1.83% | 19,382 |
| Dec 30, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | 4.61% | 14,139 |
| Dec 29, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -8.60% | 8,345 |
| Dec 26, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 5,603 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.65% | 849 |
| Dec 23, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -2.45% | 28,415 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 2.33% | 150,567 |
| Dec 19, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.46% | 215 |
| Dec 18, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.55% | 961 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.73% | 1,513 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.00 | 1.09 | 1.09 | 5.19% | 48,171 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -6.14% | 1,880 |
| Dec 12, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 1.65% | 11,652 |
| Dec 11, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -4.80% | 73,763 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.05% | 1,260 |
| Dec 9, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.60% | 2,961 |
| Dec 8, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | -1.54% | 6,748 |
| Dec 5, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.36% | 1,241 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.44% | 4,786 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.43% | 8,152 |
| Dec 2, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 5,482 |
| Dec 1, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.18% | 1,726 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.12% | 152 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 408 |
| Nov 25, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -4.46% | 7,145 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 100 |
| Nov 21, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -8.59% | 4,411 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.54% | 540 |
| Nov 18, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -6.72% | 429 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -1.09% | 2,054 |