Dorel Industries Inc. (TSX:DII.A)
Canada · Delayed Price · Currency is CAD 1.650
-0.150 (-8.33%)
Jul 14, 2025, 4:00 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -8.33% | 700 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | - | 600 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -26.53% | 400 |
| Jul 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | - | - |
| Jul 3, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | - | - |
| Jul 2, 2025 | 2.46 | 2.46 | 2.45 | 2.45 | - | -0.41% | 400 |
| Jun 30, 2025 | 1.99 | 2.49 | 1.99 | 2.46 | - | 36.67% | 1,700 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jun 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 600 |
| Jun 25, 2025 | 1.56 | 1.80 | 1.55 | 1.80 | - | 16.13% | 1,900 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | - | -8.82% | 300 |
| Jun 23, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | - | 11.84% | 200 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.51 | 1.52 | - | -13.64% | 500 |
| Jun 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | - |
| Jun 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -11.56% | 200 |
| Jun 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 32.67% | 111 |
| Jun 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jun 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jun 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jun 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jun 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jun 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jun 6, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | - | -0.66% | 2,000 |
| Jun 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Jun 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Jun 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Jun 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.66% | 1,200 |
| May 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 2,000 |
| May 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| May 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| May 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| May 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| May 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| May 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| May 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.66% | 100 |
| May 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| May 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -5.63% | 200 |
| May 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| May 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |