Dorel Industries Inc. (DIIBF)
OTCMKTS
· Delayed Price · Currency is USD
1.410
+0.030 (2.17%)
Mar 28, 2025, 4:00 PM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 5,329 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.34 | 1.42 | 1.42 | -12.35% | 23,098 |
| Mar 26, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -8.99% | 1,100 |
| Mar 25, 2025 | 1.61 | 1.78 | 1.61 | 1.78 | 1.78 | 4.40% | 2,523 |
| Mar 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 68 |
| Mar 21, 2025 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 5.25% | 5,048 |
| Mar 20, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -6.63% | 1,789 |
| Mar 19, 2025 | 1.70 | 1.75 | 1.58 | 1.74 | 1.74 | 10.51% | 14,509 |
| Mar 18, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 4,237 |
| Mar 17, 2025 | 1.70 | 1.78 | 1.62 | 1.62 | 1.62 | -15.18% | 3,268 |
| Mar 14, 2025 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | - | 4,866 |
| Mar 13, 2025 | 2.37 | 2.37 | 1.91 | 1.91 | 1.91 | -25.39% | 11,030 |
| Mar 12, 2025 | 2.56 | 2.56 | 2.50 | 2.56 | 2.56 | - | 7,262 |
| Mar 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 107 |
| Mar 10, 2025 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -4.44% | 383 |
| Mar 7, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | -0.74% | 3,907 |
| Mar 6, 2025 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 1.12% | 718 |
| Mar 5, 2025 | 2.65 | 2.71 | 2.65 | 2.69 | 2.69 | 1.51% | 1,624 |
| Mar 4, 2025 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | -1.12% | 1,689 |
| Mar 3, 2025 | 2.63 | 2.72 | 2.63 | 2.68 | 2.68 | -6.49% | 11,673 |
| Feb 28, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Feb 27, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.60% | 293 |
| Feb 26, 2025 | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | -6.80% | 9,523 |
| Feb 25, 2025 | 2.78 | 2.94 | 2.78 | 2.94 | 2.94 | 0.68% | 1,703 |
| Feb 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.84% | 3,592 |
| Feb 21, 2025 | 3.01 | 3.01 | 2.73 | 2.81 | 2.81 | -2.02% | 6,058 |
| Feb 20, 2025 | 2.97 | 2.99 | 2.87 | 2.87 | 2.87 | -5.09% | 3,500 |
| Feb 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.39% | 365 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | 3.13% | 761 |
| Feb 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -9.40% | 193 |
| Feb 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 56 |
| Feb 12, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -2.62% | 518 |
| Feb 11, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | - | 3,445 |
| Feb 10, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.47% | 2,047 |
| Feb 7, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 3.70% | 803 |
| Feb 6, 2025 | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | -1.54% | 3,896 |
| Feb 5, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.22% | 619 |
| Feb 4, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | 6.15% | 970 |
| Feb 3, 2025 | 3.44 | 3.44 | 2.56 | 3.09 | 3.09 | -10.30% | 52,165 |
| Jan 31, 2025 | 3.64 | 3.64 | 3.45 | 3.45 | 3.45 | -5.49% | 767 |
| Jan 30, 2025 | 3.58 | 3.77 | 3.58 | 3.65 | 3.65 | 0.41% | 5,851 |
| Jan 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.08% | 647 |
| Jan 28, 2025 | 3.53 | 3.65 | 3.53 | 3.63 | 3.63 | 4.40% | 6,569 |
| Jan 27, 2025 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | 2.65% | 8,661 |
| Jan 24, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | -0.29% | 623 |
| Jan 23, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 8,727 |
| Jan 22, 2025 | 3.40 | 3.41 | 3.37 | 3.37 | 3.37 | -3.71% | 506 |
| Jan 21, 2025 | 3.42 | 3.57 | 3.40 | 3.50 | 3.50 | 1.74% | 20,358 |
| Jan 17, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 3.46% | 1,012 |
| Jan 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.72% | 365 |