Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
1.230
+0.050 (4.24%)
May 1, 2026, 9:30 AM EST
DIIBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.43% | 1,200 |
| Apr 22, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -2.11% | 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 | 2.42% | 8,512 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 0.81% | 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 | 4.55% | 3,555 |
| Mar 24, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 8.96% | 1,446 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.77% | 4,401 |
| Mar 20, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 4.09% | 19,426 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.88% | 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 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.14% | 10,325 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.86% | 557 |
| Mar 12, 2026 | 1.29 | 1.36 | 1.27 | 1.27 | 1.27 | -1.24% | 3,527 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 6,053 |
| Mar 10, 2026 | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | 11.48% | 7,643 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 996 |
| Mar 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 414 |
| Mar 5, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 2,356 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 366 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.15% | 724 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 647 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.84% | 1,487 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 800 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 3.15% | 1,615 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,108 |
| Feb 18, 2026 | 1.27 | 1.31 | 1.16 | 1.26 | 1.26 | 1.61% | 3,667 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 5.08% | 744 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.12% | 5,117 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -7.73% | 5,744 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -5.92% | 1,109 |