Dorel Industries Inc. (TSX:DII.B)
Canada
· Delayed Price · Currency is CAD 1.490
-0.010 (-0.67%)
May 22, 2025, 3:59 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 1.91 | 2.28 | 1.91 | 2.11 | 2.11 | 6.57% | 21,700 |
| Mar 28, 2025 | 2.01 | 2.01 | 1.93 | 1.98 | 1.98 | -7.04% | 13,345 |
| Mar 27, 2025 | 2.27 | 2.27 | 1.90 | 2.13 | 2.13 | -5.75% | 47,202 |
| Mar 26, 2025 | 2.34 | 2.37 | 2.26 | 2.26 | 2.26 | -4.64% | 34,800 |
| Mar 25, 2025 | 2.55 | 2.56 | 2.37 | 2.37 | 2.37 | -5.20% | 13,533 |
| Mar 24, 2025 | 2.46 | 2.50 | 2.36 | 2.50 | 2.50 | 2.04% | 12,046 |
| Mar 21, 2025 | 2.24 | 2.46 | 2.24 | 2.45 | 2.45 | 4.26% | 8,900 |
| Mar 20, 2025 | 2.30 | 2.40 | 2.20 | 2.35 | 2.35 | -3.29% | 17,000 |
| Mar 19, 2025 | 2.39 | 2.47 | 2.29 | 2.43 | 2.43 | 6.58% | 20,200 |
| Mar 18, 2025 | 2.33 | 2.37 | 2.19 | 2.28 | 2.28 | -2.15% | 31,636 |
| Mar 17, 2025 | 2.61 | 2.68 | 2.26 | 2.33 | 2.33 | -10.04% | 43,905 |
| Mar 14, 2025 | 2.75 | 2.93 | 2.50 | 2.59 | 2.59 | -11.60% | 42,303 |
| Mar 13, 2025 | 3.51 | 3.51 | 2.79 | 2.93 | 2.93 | -21.87% | 59,700 |
| Mar 12, 2025 | 3.60 | 3.76 | 3.53 | 3.75 | 3.75 | -3.85% | 5,200 |