Dorel Industries Inc. (TSX:DII.B)
Canada
· Delayed Price · Currency is CAD 1.620
+0.040 (2.53%)
Jul 4, 2025, 3:50 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | 2.60% | 50,200 |
| Jul 2, 2025 | 1.59 | 1.81 | 1.50 | 1.54 | 1.54 | 2.67% | 219,621 |
| Jun 30, 2025 | 1.34 | 1.61 | 1.30 | 1.50 | 1.50 | 11.94% | 48,102 |
| Jun 27, 2025 | 1.31 | 1.39 | 1.29 | 1.34 | 1.34 | 1.52% | 20,800 |
| Jun 26, 2025 | 1.32 | 1.39 | 1.28 | 1.32 | 1.32 | - | 20,700 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -1.49% | 31,100 |
| Jun 24, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -1.47% | 35,800 |
| Jun 23, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 8,400 |
| Jun 20, 2025 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | 2.27% | 30,500 |
| Jun 19, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 13,127 |
| Jun 18, 2025 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | 0.76% | 17,300 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 11,207 |
| Jun 16, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 7,700 |
| Jun 13, 2025 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 27,600 |
| Jun 12, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 3,600 |
| 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 |