Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.640
-0.060 (-3.53%)
Feb 12, 2026, 4:00 PM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -3.53% | 8,297 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.70 | 1.70 | 1.70 | -9.57% | 39,266 |
| Feb 10, 2026 | 1.92 | 1.95 | 1.85 | 1.88 | 1.88 | -2.08% | 18,725 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 18,396 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 1,864 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 1,600 |
| Feb 4, 2026 | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | 0.51% | 8,814 |
| Feb 3, 2026 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -2.99% | 5,200 |
| Feb 2, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 1.01% | 21,511 |
| Jan 30, 2026 | 1.98 | 2.02 | 1.94 | 1.99 | 1.99 | 3.65% | 19,760 |
| Jan 29, 2026 | 1.96 | 2.04 | 1.92 | 1.92 | 1.92 | -4.00% | 15,315 |
| Jan 28, 2026 | 2.17 | 2.17 | 1.91 | 2.00 | 2.00 | -7.41% | 95,712 |
| Jan 27, 2026 | 2.22 | 2.29 | 2.03 | 2.16 | 2.16 | -4.42% | 47,615 |
| Jan 26, 2026 | 2.34 | 2.38 | 2.25 | 2.26 | 2.26 | -5.44% | 9,060 |
| Jan 23, 2026 | 2.35 | 2.40 | 2.26 | 2.39 | 2.39 | 0.42% | 20,419 |
| Jan 22, 2026 | 2.19 | 2.38 | 2.11 | 2.38 | 2.38 | 10.70% | 61,525 |
| Jan 21, 2026 | 1.96 | 2.15 | 1.93 | 2.15 | 2.15 | 8.04% | 44,125 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 4.19% | 8,980 |
| Jan 19, 2026 | 2.06 | 2.06 | 1.91 | 1.91 | 1.91 | -6.37% | 50,771 |
| Jan 16, 2026 | 2.05 | 2.13 | 2.01 | 2.04 | 2.04 | -1.92% | 46,620 |
| Jan 15, 2026 | 1.90 | 2.11 | 1.90 | 2.08 | 2.08 | 11.23% | 45,071 |
| Jan 14, 2026 | 1.76 | 1.87 | 1.73 | 1.87 | 1.87 | 6.86% | 23,200 |
| Jan 13, 2026 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 51,475 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 41,310 |
| Jan 9, 2026 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | - | 64,896 |
| Jan 8, 2026 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 30,129 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.72 | 1.78 | 1.78 | -8.25% | 27,015 |
| Jan 6, 2026 | 1.85 | 1.94 | 1.83 | 1.94 | 1.94 | 9.60% | 25,579 |
| Jan 5, 2026 | 1.70 | 1.88 | 1.70 | 1.77 | 1.77 | 2.91% | 29,705 |
| Jan 2, 2026 | 1.50 | 1.86 | 1.50 | 1.72 | 1.72 | 15.44% | 65,435 |
| Dec 31, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 21,914 |
| Dec 30, 2025 | 1.42 | 1.59 | 1.40 | 1.46 | 1.46 | 2.82% | 126,355 |
| Dec 29, 2025 | 1.48 | 1.51 | 1.41 | 1.42 | 1.42 | -4.05% | 109,850 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 2,462 |
| Dec 23, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 26,735 |
| Dec 22, 2025 | 1.46 | 1.58 | 1.46 | 1.49 | 1.49 | 1.36% | 140,718 |
| Dec 19, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 8,013 |
| Dec 18, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 13,864 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -3.87% | 60,007 |
| Dec 16, 2025 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 8.39% | 61,768 |
| Dec 15, 2025 | 1.50 | 1.52 | 1.37 | 1.43 | 1.43 | -4.67% | 16,863 |
| Dec 12, 2025 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | - | 15,233 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -4.46% | 94,911 |
| Dec 10, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 4,414 |
| Dec 9, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 28,002 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | 0.65% | 21,454 |
| Dec 5, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -1.27% | 26,324 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -5.99% | 1,681 |
| Dec 3, 2025 | 1.55 | 1.67 | 1.51 | 1.67 | 1.67 | 10.60% | 19,368 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 4,504 |