Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.040
-0.090 (-7.96%)
Jun 3, 2026, 3:38 PM EST
DIIBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.11 | 1.11 | 0.90 | 1.06 | 1.06 | -6.03% | 7,037 |
| Jun 2, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -6.93% | 1,914 |
| Jun 1, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 1.00% | 4,938 |
| May 29, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 8,072 |
| May 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 12,421 |
| May 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 12,912 |
| May 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 354 |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.96% | 4,709 |
| May 21, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | -0.26% | 526 |
| May 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 2,569 |
| May 19, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | - | 9,888 |
| May 15, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -0.85% | 7,763 |
| May 14, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | 6.51% | 26,768 |
| May 13, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.96% | 694 |
| May 12, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 6,096 |
| May 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.51% | 1,306 |
| May 8, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -6.03% | 9,894 |
| May 7, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 1,301 |
| May 5, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.29% | 1,411 |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.28% | 287 |
| May 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 329 |
| Apr 30, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 6,665 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 784 |
| Apr 28, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.17% | 706 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.49% | 1,746 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.39% | 1,200 |
| Apr 22, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -2.15% | 17,506 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 15,291 |
| Apr 20, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.41% | 8,512 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 0.82% | 1,953 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.33% | 3,118 |
| Apr 15, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.91% | 1,194 |
| Apr 14, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | -1.22% | 2,480 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 363 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 1,178 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | -3.33% | 21,470 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.87% | 330 |
| Apr 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.72% | 1,985 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.08% | 12,291 |
| Mar 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.27% | 454 |
| Mar 30, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 5.10% | 6,103 |
| 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 | 4.59% | 3,555 |
| Mar 24, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 8.93% | 1,446 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.78% | 4,401 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 4.14% | 19,426 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.92% | 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 |