Dorel Industries Inc. (DIIBF)
OTCMKTS · Delayed Price · Currency is USD
0.9500
-0.0225 (-2.31%)
At close: Oct 30, 2026
DIIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.31% | 269 |
| Oct 29, 2026 | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | -1.20% | 4,960 |
| Oct 28, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.54% | 355 |
| Oct 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 433 |
| Oct 26, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.56% | 784 |
| Oct 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.82% | 713 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.73% | 381 |
| Oct 21, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.42% | 634 |
| Oct 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 1.07% | 658 |
| Oct 19, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 6,813 |
| Oct 16, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -2.53% | 5,988 |
| Oct 15, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | -0.24% | 1,075 |
| Oct 14, 2026 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | 1.80% | 61,569 |
| Oct 13, 2026 | 0.93 | 1.01 | 0.90 | 1.01 | 1.01 | 7.89% | 52,040 |
| Oct 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.81% | 274 |
| Oct 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.01% | 277 |
| Oct 8, 2026 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -6.22% | 1,803 |
| Oct 6, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -1.10% | 772 |
| Oct 5, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | -3.74% | 1,216 |
| Oct 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.76% | 536 |
| Oct 1, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 9.30% | 361 |
| Sep 30, 2026 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -5.08% | 5,074 |
| Sep 29, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -4.74% | 1,169 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 1.18% | 686 |
| Sep 25, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -3.07% | 1,443 |
| Sep 24, 2026 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | -0.69% | 3,295 |
| Sep 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.45% | 1,151 |
| Sep 22, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.04 | 0.54% | 550 |
| Sep 18, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.87% | 8,522 |
| Sep 17, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -3.81% | 2,470 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 2.30% | 896 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -7.49% | 689 |
| Sep 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.29% | 1,519 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.40% | 2,927 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.04% | 751 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -1.54% | 1,301 |
| Sep 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.81% | 532 |
| Sep 4, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.71% | 3,963 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 1,112 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | 2,396 |
| Aug 31, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.06% | 6,816 |
| Aug 28, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,945 |
| Aug 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 2.79% | 1,461 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.71% | 1,409 |
| Aug 25, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 1,320 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -7.94% | 1,091 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | 276 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.36% | 1,487 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | 2,888 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 823 |