Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.650
-0.010 (-0.60%)
At close: Mar 5, 2026
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -0.60% | 8,700 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 800 |
| Mar 3, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | -5.71% | 25,128 |
| Mar 2, 2026 | 1.74 | 1.75 | 1.58 | 1.75 | 1.75 | -0.57% | 26,436 |
| Feb 27, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 4.76% | 5,495 |
| Feb 26, 2026 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -1.75% | 11,600 |
| Feb 25, 2026 | 1.76 | 1.81 | 1.71 | 1.71 | 1.71 | -1.72% | 8,100 |
| Feb 24, 2026 | 1.75 | 1.83 | 1.74 | 1.74 | 1.74 | 0.58% | 27,437 |
| Feb 23, 2026 | 1.76 | 1.83 | 1.73 | 1.73 | 1.73 | -2.81% | 25,251 |
| Feb 20, 2026 | 1.75 | 1.84 | 1.75 | 1.78 | 1.78 | 1.71% | 12,295 |
| Feb 19, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 4,501 |
| Feb 18, 2026 | 1.83 | 1.83 | 1.58 | 1.74 | 1.74 | 4.19% | 7,299 |
| Feb 17, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.37% | 5,304 |
| Feb 13, 2026 | 1.65 | 1.71 | 1.60 | 1.60 | 1.60 | -2.44% | 11,702 |
| 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 |