Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.490
0.00 (0.00%)
At close: Jun 19, 2026
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Jun 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Jun 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Jun 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Jun 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Jun 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Jun 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.69% | - |
| Jun 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Jun 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | - |
| Jun 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.81% | - |
| Jun 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.02% | - |
| Jun 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.43% | - |
| Jun 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jun 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| May 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | - |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| May 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.37% | - |
| May 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| May 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| May 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| May 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| May 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| May 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.73% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| May 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| May 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Apr 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Apr 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | - |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Apr 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |