Dorel Industries Inc. (TSX:DII.B)
Canada
· Delayed Price · Currency is CAD 1.400
-0.050 (-3.45%)
Jun 11, 2025, 3:39 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -3.45% | 10,800 |
| Jun 10, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 19,700 |
| Jun 9, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 3,300 |
| Jun 6, 2025 | 1.40 | 1.46 | 1.37 | 1.41 | 1.41 | -2.08% | 8,600 |
| Jun 5, 2025 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 12,200 |
| Jun 4, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | - | 4,100 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 6,549 |
| Jun 2, 2025 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 14,000 |
| May 30, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 18,600 |
| May 29, 2025 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 6,400 |
| May 28, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -3.38% | 44,037 |
| May 27, 2025 | 1.44 | 1.50 | 1.38 | 1.48 | 1.48 | 7.25% | 18,700 |
| May 26, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 23,731 |
| May 23, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 12,500 |
| May 22, 2025 | 1.50 | 1.56 | 1.45 | 1.49 | 1.49 | -0.67% | 47,022 |
| May 21, 2025 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | -6.83% | 14,100 |
| May 20, 2025 | 1.61 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 12,203 |
| May 16, 2025 | 1.61 | 1.65 | 1.55 | 1.65 | 1.65 | 0.61% | 42,700 |
| May 15, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -4.65% | 8,900 |
| May 14, 2025 | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | -6.52% | 6,600 |
| May 13, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 3.95% | 5,212 |
| May 12, 2025 | 1.80 | 1.85 | 1.57 | 1.77 | 1.77 | 4.12% | 75,002 |
| May 9, 2025 | 1.60 | 1.76 | 1.59 | 1.70 | 1.70 | 8.28% | 29,202 |
| May 8, 2025 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 1.29% | 49,900 |
| May 7, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | - | 30,000 |
| May 6, 2025 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -5.49% | 41,800 |
| May 5, 2025 | 1.75 | 1.77 | 1.64 | 1.64 | 1.64 | -0.61% | 15,335 |
| May 2, 2025 | 1.70 | 1.80 | 1.65 | 1.65 | 1.65 | -2.94% | 18,300 |
| May 1, 2025 | 1.78 | 1.78 | 1.60 | 1.70 | 1.70 | 2.41% | 17,900 |
| Apr 30, 2025 | 1.68 | 1.74 | 1.66 | 1.66 | 1.66 | -1.78% | 13,525 |
| Apr 29, 2025 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | -2.87% | 29,340 |
| Apr 28, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 15,300 |
| Apr 25, 2025 | 1.84 | 1.86 | 1.71 | 1.71 | 1.71 | -6.56% | 38,900 |
| Apr 24, 2025 | 1.80 | 1.83 | 1.74 | 1.83 | 1.83 | 3.39% | 23,700 |
| Apr 23, 2025 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 16.45% | 24,800 |
| Apr 22, 2025 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -5.00% | 8,303 |
| Apr 21, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -1.84% | 10,700 |
| Apr 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 16, 2025 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -1.21% | 6,500 |
| Apr 15, 2025 | 1.75 | 1.80 | 1.65 | 1.65 | 1.65 | -5.17% | 15,640 |
| Apr 14, 2025 | 1.60 | 1.80 | 1.59 | 1.74 | 1.74 | 11.54% | 37,500 |
| Apr 11, 2025 | 1.47 | 1.72 | 1.30 | 1.56 | 1.56 | 1.96% | 29,105 |
| Apr 10, 2025 | 1.49 | 1.56 | 1.45 | 1.53 | 1.53 | -2.55% | 8,300 |
| Apr 9, 2025 | 1.37 | 1.59 | 1.30 | 1.57 | 1.57 | 14.60% | 14,900 |
| Apr 8, 2025 | 1.45 | 1.49 | 1.31 | 1.37 | 1.37 | -11.61% | 26,847 |
| Apr 7, 2025 | 1.42 | 1.58 | 1.35 | 1.55 | 1.55 | 9.15% | 46,500 |
| Apr 4, 2025 | 1.70 | 1.79 | 1.25 | 1.42 | 1.42 | -17.92% | 78,400 |
| Apr 3, 2025 | 1.83 | 1.83 | 1.68 | 1.73 | 1.73 | -5.46% | 14,500 |
| Apr 2, 2025 | 1.65 | 1.86 | 1.65 | 1.83 | 1.83 | 10.24% | 32,310 |
| Apr 1, 2025 | 2.01 | 2.01 | 1.56 | 1.66 | 1.66 | -21.33% | 109,400 |