Dorel Industries Inc. (TSX: DII.B)
Canada
· Delayed Price · Currency is CAD 4.950
+0.140 (2.91%)
Jan 17, 2025, 3:20 PM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | 0.61% | 1,479 |
| Jan 17, 2025 | 4.78 | 4.96 | 4.78 | 4.95 | 4.95 | 2.91% | 3,300 |
| Jan 16, 2025 | 4.90 | 4.91 | 4.77 | 4.81 | 4.81 | 0.21% | 9,113 |
| Jan 15, 2025 | 5.14 | 5.26 | 4.80 | 4.80 | 4.80 | -5.14% | 13,107 |
| Jan 14, 2025 | 5.04 | 5.14 | 4.87 | 5.06 | 5.06 | 3.05% | 11,107 |
| Jan 13, 2025 | 4.68 | 5.00 | 4.68 | 4.91 | 4.91 | 2.29% | 4,127 |
| Jan 10, 2025 | 4.72 | 5.00 | 4.51 | 4.80 | 4.80 | 6.90% | 8,300 |
| Jan 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Jan 8, 2025 | 4.54 | 4.54 | 4.33 | 4.49 | 4.49 | -1.32% | 2,600 |
| Jan 7, 2025 | 4.76 | 4.81 | 4.55 | 4.55 | 4.55 | -3.19% | 5,700 |
| Jan 6, 2025 | 4.84 | 4.99 | 4.67 | 4.70 | 4.70 | -3.69% | 7,400 |
| Jan 3, 2025 | 4.12 | 4.89 | 4.12 | 4.88 | 4.88 | 20.49% | 33,641 |
| Jan 2, 2025 | 3.94 | 4.20 | 3.94 | 4.05 | 4.05 | 4.11% | 18,500 |
| Dec 31, 2024 | 3.55 | 3.89 | 3.55 | 3.89 | 3.89 | 9.58% | 5,400 |
| Dec 30, 2024 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -2.20% | 12,800 |
| Dec 27, 2024 | 3.61 | 3.63 | 3.50 | 3.63 | 3.63 | - | 10,700 |
| Dec 24, 2024 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -0.82% | 1,700 |
| Dec 23, 2024 | 3.59 | 3.66 | 3.55 | 3.66 | 3.66 | 1.95% | 19,409 |
| Dec 20, 2024 | 3.62 | 3.66 | 3.50 | 3.59 | 3.59 | -1.10% | 13,525 |
| Dec 19, 2024 | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -2.68% | 9,329 |
| Dec 18, 2024 | 3.90 | 3.95 | 3.72 | 3.73 | 3.73 | -3.37% | 33,625 |
| Dec 17, 2024 | 3.85 | 3.90 | 3.72 | 3.86 | 3.86 | - | 10,700 |
| Dec 16, 2024 | 3.93 | 3.95 | 3.82 | 3.86 | 3.86 | -1.28% | 15,001 |
| Dec 13, 2024 | 3.96 | 3.96 | 3.81 | 3.91 | 3.91 | 0.26% | 24,200 |
| Dec 12, 2024 | 4.09 | 4.09 | 3.89 | 3.90 | 3.90 | -2.74% | 18,910 |
| Dec 11, 2024 | 4.05 | 4.06 | 3.90 | 4.01 | 4.01 | -1.96% | 25,015 |
| Dec 10, 2024 | 4.02 | 4.29 | 4.02 | 4.09 | 4.09 | -2.15% | 2,700 |
| Dec 9, 2024 | 4.22 | 4.22 | 4.13 | 4.18 | 4.18 | -1.88% | 11,812 |
| Dec 6, 2024 | 4.23 | 4.32 | 4.21 | 4.26 | 4.26 | 0.47% | 2,800 |
| Dec 5, 2024 | 4.37 | 4.37 | 4.22 | 4.24 | 4.24 | -2.53% | 9,400 |
| Dec 4, 2024 | 4.35 | 4.43 | 4.31 | 4.35 | 4.35 | 0.23% | 9,400 |
| Dec 3, 2024 | 4.29 | 4.36 | 4.29 | 4.34 | 4.34 | -1.59% | 7,948 |
| Dec 2, 2024 | 4.31 | 4.41 | 4.31 | 4.41 | 4.41 | -0.45% | 5,003 |
| Nov 29, 2024 | 4.35 | 4.43 | 4.30 | 4.43 | 4.43 | 1.84% | 6,447 |
| Nov 28, 2024 | 4.33 | 4.45 | 4.33 | 4.35 | 4.35 | 0.93% | 8,200 |
| Nov 27, 2024 | 4.21 | 4.37 | 4.21 | 4.31 | 4.31 | 4.36% | 12,338 |
| Nov 26, 2024 | 4.20 | 4.24 | 4.13 | 4.13 | 4.13 | -1.90% | 9,700 |
| Nov 25, 2024 | 4.03 | 4.21 | 4.01 | 4.21 | 4.21 | 4.73% | 19,300 |
| Nov 22, 2024 | 3.99 | 4.05 | 3.95 | 4.02 | 4.02 | 1.01% | 5,700 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | -0.75% | 3,700 |
| Nov 20, 2024 | 3.88 | 4.03 | 3.88 | 4.01 | 4.01 | 2.56% | 9,106 |
| Nov 19, 2024 | 3.98 | 3.98 | 3.81 | 3.91 | 3.91 | -1.76% | 27,000 |
| Nov 18, 2024 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | -4.10% | 57,300 |
| Nov 15, 2024 | 4.22 | 4.26 | 4.05 | 4.15 | 4.15 | -5.90% | 53,500 |
| Nov 14, 2024 | 4.54 | 4.54 | 4.02 | 4.41 | 4.41 | -10.18% | 97,800 |
| Nov 13, 2024 | 5.12 | 5.12 | 4.85 | 4.91 | 4.91 | -4.66% | 26,800 |
| Nov 12, 2024 | 5.38 | 5.40 | 5.01 | 5.15 | 5.15 | -4.28% | 23,600 |
| Nov 11, 2024 | 5.53 | 5.54 | 5.38 | 5.38 | 5.38 | -3.06% | 8,400 |
| Nov 8, 2024 | 5.50 | 5.60 | 5.48 | 5.55 | 5.55 | 1.28% | 6,900 |
| Nov 7, 2024 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.26% | 4,900 |
| Nov 6, 2024 | 5.57 | 5.58 | 5.55 | 5.55 | 5.55 | 0.36% | 1,500 |
| Nov 5, 2024 | 5.50 | 5.55 | 5.50 | 5.53 | 5.53 | 0.55% | 1,409 |
| Nov 4, 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 3,601 |
| Nov 1, 2024 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | - | 7,728 |
| Oct 31, 2024 | 5.50 | 5.51 | 5.48 | 5.50 | 5.50 | -0.36% | 3,335 |
| Oct 30, 2024 | 5.53 | 5.57 | 5.52 | 5.52 | 5.52 | -0.54% | 2,900 |
| Oct 29, 2024 | 5.57 | 5.57 | 5.53 | 5.55 | 5.55 | - | 2,710 |
| Oct 28, 2024 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | 0.54% | 1,431 |
| Oct 25, 2024 | 5.45 | 5.60 | 5.45 | 5.52 | 5.52 | 0.55% | 14,900 |
| Oct 24, 2024 | 5.45 | 5.49 | 5.38 | 5.49 | 5.49 | 1.67% | 3,600 |
| Oct 23, 2024 | 5.58 | 5.58 | 5.37 | 5.40 | 5.40 | -2.00% | 7,700 |
| Oct 22, 2024 | 5.55 | 5.55 | 5.42 | 5.51 | 5.51 | -0.72% | 19,000 |
| Oct 21, 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.07% | 3,100 |
| Oct 18, 2024 | 5.63 | 5.69 | 5.55 | 5.61 | 5.61 | 0.72% | 6,301 |
| Oct 17, 2024 | 5.59 | 5.65 | 5.56 | 5.57 | 5.57 | - | 5,511 |
| Oct 16, 2024 | 5.62 | 5.62 | 5.55 | 5.57 | 5.57 | -0.54% | 8,900 |
| Oct 15, 2024 | 5.72 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 3,706 |
| Oct 11, 2024 | 5.55 | 5.66 | 5.50 | 5.65 | 5.65 | 1.44% | 19,035 |
| Oct 10, 2024 | 5.50 | 5.58 | 5.45 | 5.57 | 5.57 | 1.46% | 6,200 |
| Oct 9, 2024 | 5.40 | 5.51 | 5.35 | 5.49 | 5.49 | 1.86% | 5,400 |
| Oct 8, 2024 | 5.50 | 5.55 | 5.36 | 5.39 | 5.39 | -2.00% | 24,700 |
| Oct 7, 2024 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -2.83% | 2,129 |
| Oct 4, 2024 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | 0.89% | 6,617 |
| Oct 3, 2024 | 5.57 | 5.61 | 5.55 | 5.61 | 5.61 | 1.08% | 1,712 |
| Oct 2, 2024 | 5.60 | 5.67 | 5.48 | 5.55 | 5.55 | -1.07% | 5,607 |
| Oct 1, 2024 | 5.60 | 5.91 | 5.55 | 5.61 | 5.61 | -1.92% | 20,024 |
| Sep 30, 2024 | 5.56 | 6.02 | 5.55 | 5.72 | 5.72 | -5.30% | 22,200 |
| Sep 27, 2024 | 6.10 | 6.18 | 5.54 | 6.04 | 6.04 | -1.47% | 48,300 |
| Sep 26, 2024 | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | -1.13% | 600 |
| Sep 25, 2024 | 6.26 | 6.26 | 6.14 | 6.20 | 6.20 | 0.49% | 2,300 |
| Sep 24, 2024 | 6.31 | 6.31 | 6.15 | 6.17 | 6.17 | -1.28% | 6,800 |
| Sep 23, 2024 | 6.13 | 6.30 | 6.12 | 6.25 | 6.25 | -1.11% | 2,000 |
| Sep 20, 2024 | 6.11 | 6.39 | 6.11 | 6.32 | 6.32 | -0.32% | 30,025 |
| Sep 19, 2024 | 6.32 | 6.34 | 6.15 | 6.34 | 6.34 | 1.28% | 1,802 |
| Sep 18, 2024 | 6.20 | 6.31 | 6.20 | 6.26 | 6.26 | 1.79% | 11,000 |
| Sep 17, 2024 | 6.06 | 6.20 | 6.05 | 6.15 | 6.15 | 1.82% | 5,332 |
| Sep 16, 2024 | 6.36 | 6.36 | 6.04 | 6.04 | 6.04 | -5.33% | 4,100 |
| Sep 13, 2024 | 6.30 | 6.44 | 6.20 | 6.38 | 6.38 | 1.43% | 4,944 |
| Sep 12, 2024 | 6.15 | 6.38 | 6.13 | 6.29 | 6.29 | 2.28% | 3,818 |
| Sep 11, 2024 | 6.54 | 6.71 | 5.98 | 6.15 | 6.15 | -5.82% | 17,400 |
| Sep 10, 2024 | 6.39 | 6.57 | 6.19 | 6.53 | 6.53 | 1.87% | 5,600 |
| Sep 9, 2024 | 6.30 | 6.49 | 6.29 | 6.41 | 6.41 | -0.62% | 49,200 |
| Sep 6, 2024 | 6.35 | 6.45 | 6.26 | 6.45 | 6.45 | 1.90% | 2,234 |
| Sep 5, 2024 | 6.27 | 6.42 | 6.25 | 6.33 | 6.33 | -1.56% | 2,022 |
| Sep 4, 2024 | 6.25 | 6.43 | 6.25 | 6.43 | 6.43 | 2.88% | 1,930 |
| Sep 3, 2024 | 6.59 | 6.59 | 6.25 | 6.25 | 6.25 | -4.87% | 1,729 |
| Aug 30, 2024 | 6.39 | 6.60 | 6.35 | 6.57 | 6.57 | 2.50% | 6,211 |
| Aug 29, 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -1.38% | 1,100 |
| Aug 28, 2024 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | -0.46% | 1,800 |
| Aug 27, 2024 | 6.54 | 6.54 | 6.40 | 6.53 | 6.53 | -0.15% | 7,345 |