Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.130
-0.010 (-0.88%)
Dec 4, 2025, 4:00 PM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.93% | 497 |
| Nov 13, 2025 | 1.12 | 1.40 | 1.11 | 1.29 | 1.29 | 10.72% | 27,323 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.97% | 259 |
| Nov 11, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 1,184 |
| Nov 10, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 6,540 |
| Nov 7, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | -0.48% | 1,602 |
| Nov 6, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.87% | 965 |
| Nov 5, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -5.05% | 7,710 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -10.83% | 352 |
| Nov 3, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 5.26% | 1,387 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -13.64% | 2,275 |
| Oct 30, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 8.20% | 541 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | 2.52% | 2,358 |
| Oct 28, 2025 | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | -8.11% | 1,843 |
| Oct 24, 2025 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -4.43% | 1,156 |
| Oct 23, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | -7.19% | 576 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 321 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 189 |
| Oct 20, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 730 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -7.44% | 336 |
| Oct 15, 2025 | 1.50 | 1.55 | 1.36 | 1.55 | 1.54 | 3.00% | 6,638 |
| 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 |
| 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 |