Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.275
-0.005 (-0.39%)
At close: Mar 27, 2026
DIIBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 1,105 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 145 |
| Mar 25, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 4.55% | 3,555 |
| Mar 24, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 8.96% | 1,446 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.77% | 4,401 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 4.09% | 19,426 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.88% | 16,595 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -5.65% | 51,922 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 22,499 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.14% | 10,325 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.86% | 557 |
| Mar 12, 2026 | 1.29 | 1.36 | 1.27 | 1.27 | 1.27 | -1.24% | 3,527 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 6,053 |
| Mar 10, 2026 | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | 11.48% | 7,643 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 996 |
| Mar 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 414 |
| Mar 5, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 2,356 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 366 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.15% | 724 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 647 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.84% | 1,487 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 800 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 3.15% | 1,615 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,108 |
| Feb 18, 2026 | 1.27 | 1.31 | 1.16 | 1.26 | 1.26 | 1.61% | 3,667 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 5.08% | 744 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.12% | 5,117 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -7.73% | 5,744 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -5.92% | 1,109 |
| Feb 10, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | -0.50% | 5,992 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.98% | 2,342 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | 3,145 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.31% | 4,170 |
| 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 |