Dorel Industries Inc. (TSX:DII.A)
Canada
· Delayed Price · Currency is CAD 1.510
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| May 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Apr 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Apr 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -1.23% | 300 |
| Apr 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 14, 2025 | 2.35 | 2.50 | 1.62 | 1.62 | - | 8.00% | 700 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -29.25% | 2,500 |
| Apr 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Apr 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Apr 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Apr 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Apr 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Apr 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Apr 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 5.47% | 100 |
| Apr 1, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | - | - |
| Mar 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | - | 100 |
| Mar 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -33.00% | 100 |
| Mar 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Mar 17, 2025 | 3.00 | 3.00 | 2.76 | 3.00 | - | -20.00% | 1,500 |
| Mar 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Mar 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.32% | 100 |
| Mar 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -10.59% | 300 |
| Mar 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Mar 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Mar 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Mar 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Mar 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Mar 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Mar 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Feb 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Feb 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Feb 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |