Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.590
0.00 (0.00%)
May 11, 2026, 9:42 AM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | 302 |
| May 8, 2026 | 1.61 | 1.69 | 1.59 | 1.59 | 1.59 | -6.47% | 18,972 |
| May 7, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 3.66% | 30,980 |
| May 6, 2026 | 1.66 | 1.73 | 1.64 | 1.64 | 1.64 | - | 32,186 |
| May 5, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | - | 8,650 |
| May 4, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | -1.20% | 2,363 |
| May 1, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | 1,537 |
| Apr 30, 2026 | 1.64 | 1.69 | 1.60 | 1.66 | 1.66 | - | 16,301 |
| Apr 29, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 3,250 |
| Apr 28, 2026 | 1.62 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 4,252 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 51,776 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 2,106 |
| Apr 23, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | -1.73% | 7,500 |
| Apr 22, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 1,188 |
| Apr 21, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 5,200 |
| Apr 20, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | - | 16,017 |
| Apr 17, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 2.99% | 4,100 |
| Apr 16, 2026 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 13,957 |
| Apr 15, 2026 | 1.68 | 1.72 | 1.62 | 1.71 | 1.71 | -3.39% | 17,066 |
| Apr 14, 2026 | 1.65 | 1.77 | 1.64 | 1.77 | 1.77 | 6.63% | 15,305 |
| Apr 13, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -1.19% | 554 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.65 | 1.68 | 1.68 | 3.70% | 7,303 |
| Apr 9, 2026 | 1.71 | 1.75 | 1.61 | 1.62 | 1.62 | -5.81% | 21,371 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -0.58% | 9,404 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -3.35% | 5,501 |
| Apr 6, 2026 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -2.72% | 7,026 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 1.10% | 700 |
| Apr 1, 2026 | 1.80 | 1.82 | 1.73 | 1.82 | 1.82 | -2.15% | 2,256 |
| Mar 31, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 8,250 |
| Mar 30, 2026 | 1.79 | 1.90 | 1.79 | 1.84 | 1.84 | 3.95% | 15,330 |
| Mar 27, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | - | 705 |
| Mar 26, 2026 | 1.81 | 1.82 | 1.73 | 1.77 | 1.77 | -1.67% | 6,156 |
| Mar 25, 2026 | 1.71 | 1.80 | 1.60 | 1.80 | 1.80 | 4.05% | 63,369 |
| Mar 24, 2026 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 8.81% | 22,421 |
| Mar 23, 2026 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | - | 8,618 |
| Mar 20, 2026 | 1.60 | 1.68 | 1.55 | 1.59 | 1.59 | 2.58% | 43,900 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -1.90% | 51,685 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 31,950 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 27,257 |
| Mar 16, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 2.34% | 10,200 |
| Mar 13, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 555 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | 0.57% | 1,723 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.74 | 1.74 | 1.74 | -3.33% | 10,171 |
| Mar 10, 2026 | 1.72 | 1.93 | 1.72 | 1.80 | 1.80 | 9.09% | 34,727 |
| Mar 9, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 1,313 |
| Mar 6, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | - | 1,155 |
| 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 |