Dorel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.55	2.55	2.55	2.55	2.55	-8.60%	1,143
Jan 27, 2026	1.61	2.79	1.61	2.79	2.79	39.50%	6,215
Jan 19, 2026	2.06	2.06	2.00	2.00	2.00	-4.76%	1,000
Jan 16, 2026	2.10	2.10	2.10	2.10	2.10	-	245
Jan 15, 2026	2.10	2.10	2.10	2.10	2.10	5.00%	200
Jan 7, 2026	1.85	2.00	1.85	2.00	2.00	11.11%	2,001
Dec 31, 2025	1.80	1.80	1.80	1.80	1.80	12.50%	100
Dec 12, 2025	1.95	2.51	1.60	1.60	1.60	-20.00%	1,350
Dec 11, 2025	2.00	2.00	2.00	2.00	2.00	-0.50%	245
Dec 10, 2025	2.01	2.01	2.01	2.01	2.01	-3.83%	100
Dec 9, 2025	2.09	2.09	2.09	2.09	2.09	2.45%	200
Dec 1, 2025	2.11	2.11	2.04	2.04	2.04	-1.92%	1,103
Nov 27, 2025	2.08	2.08	2.08	2.08	2.08	2.97%	300
Nov 26, 2025	2.06	2.06	2.02	2.02	2.02	-49.50%	200
Nov 10, 2025	4.00	4.00	4.00	4.00	4.00	60.00%	100
Oct 30, 2025	2.50	2.50	2.50	2.50	2.50	-6.72%	100
Oct 24, 2025	2.68	2.68	2.68	2.68	2.68	-2.19%	200
Oct 23, 2025	2.74	2.74	2.74	2.74	2.74	9.60%	400
Oct 20, 2025	2.50	2.50	2.50	2.50	2.50	14.68%	599
Oct 15, 2025	2.18	2.18	2.18	2.18	2.18	-9.17%	3,804
Oct 14, 2025	2.40	2.40	2.40	2.40	2.40	3.45%	151
Oct 8, 2025	2.32	2.32	2.32	2.32	2.32	2.20%	105
Oct 6, 2025	1.85	2.50	1.85	2.27	2.27	51.33%	6,444
Sep 5, 2025	1.50	1.50	1.49	1.50	1.50	-3.23%	5,701
Aug 28, 2025	1.55	1.55	1.55	1.55	1.55	-	3
Aug 20, 2025	1.55	1.55	1.55	1.55	1.55	-	300
Aug 19, 2025	1.65	1.65	1.55	1.55	1.55	-1.90%	504
Aug 14, 2025	1.58	1.58	1.58	1.58	1.58	0.64%	100