Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.190
+0.020 (1.71%)
Aug 11, 2026, 12:26 PM EST
DIIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 3.89% | 8,095 |
| Aug 10, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 5.98% | 8,067 |
| Aug 7, 2026 | 0.94 | 1.10 | 0.79 | 1.10 | 1.10 | 13.06% | 200,309 |
| Aug 6, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -14.34% | 57,753 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 14,457 |
| Aug 4, 2026 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 10,938 |
| Aug 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 558 |
| Jul 31, 2026 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | 1.28% | 1,121 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 6.20% | 1,566 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -5.06% | 33,328 |
| Jul 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.07% | 1,610 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 1,185 |
| Jul 23, 2026 | 1.17 | 1.17 | 1.04 | 1.08 | 1.08 | -5.26% | 11,931 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 232 |
| Jul 21, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 5.66% | 795 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.07 | 1.07 | 1.07 | -3.65% | 1,219 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -6.09% | 1,564 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.51% | 549 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 1.38% | 4,537 |
| Jul 13, 2026 | 1.18 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 2,581 |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.09% | 578 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 214 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 5.17% | 3,114 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -4.12% | 632 |
| Jul 2, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | -4.03% | 893 |
| Jul 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 353 |
| Jun 30, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 1.32% | 529 |
| Jun 29, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -2.10% | 1,922 |
| Jun 26, 2026 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | - | 1,286 |
| Jun 25, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 12.52% | 16,340 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.33% | 677 |
| Jun 23, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.60% | 1,502 |
| Jun 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 6.86% | 808 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -4.55% | 1,120 |
| Jun 17, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 4,523 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 561 |
| Jun 11, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -6.09% | 1,329 |
| Jun 10, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.26% | 3,055 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.09% | 1,115 |
| Jun 8, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.54% | 272 |
| Jun 5, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 818 |
| 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 |