Dorel Industries Inc. (DIIBF)
OTCMKTS
· Delayed Price · Currency is USD
1.100
-0.026 (-2.27%)
Jul 15, 2025, 10:41 AM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.71% | 254 |
| Jun 3, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.73% | 1,507 |
| Jun 2, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 4.08% | 2,670 |
| May 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | 2,368 |
| May 29, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 4,232 |
| May 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 660 |
| May 27, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 3.29% | 7,266 |
| May 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 22, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -7.87% | 5,135 |
| May 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.30% | 1,910 |
| May 20, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 9,532 |
| May 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 16, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -4.17% | 3,000 |
| May 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 1,633 |
| May 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 138 |
| May 13, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 5.69% | 1,117 |
| May 12, 2025 | 1.23 | 1.23 | 1.14 | 1.23 | 1.23 | 3.02% | 12,128 |
| May 9, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.83% | 2,977 |
| May 8, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 1.32% | 3,525 |
| May 7, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.53% | 1,013 |
| May 6, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.31% | 4,863 |
| May 5, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -3.44% | 8,271 |
| May 2, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | 0.16% | 16,291 |
| May 1, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -0.49% | 10,832 |