Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.340
+0.020 (1.52%)
Oct 26, 2026, 11:33 AM EDT
Dorel Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 508 |
| Oct 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 403 |
| Oct 22, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,359 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 3,010 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -7.69% | 2,000 |
| Oct 16, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 1,600 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -0.69% | 6,200 |
| Oct 14, 2026 | 1.46 | 1.52 | 1.43 | 1.45 | 1.45 | 3.57% | 34,246 |
| Oct 13, 2026 | 1.30 | 1.48 | 1.21 | 1.40 | 1.40 | 12.90% | 12,657 |
| Oct 8, 2026 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 5,724 |
| Oct 7, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 6,037 |
| Oct 6, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | 1.56% | 1,000 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 5,274 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -2.24% | 11,228 |
| Oct 1, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 5,263 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 1,339 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -3.52% | 53,500 |
| Sep 28, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 21,786 |
| Sep 25, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 7,300 |
| Sep 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 700 |
| Sep 23, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,625 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | 2.11% | 12,888 |
| Sep 21, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | - | 1,736 |
| Sep 18, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 2,890 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 12,623 |
| Sep 16, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.17% | 9,840 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -6.49% | 18,377 |
| Sep 14, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 15,059 |
| Sep 11, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 20,000 |
| Sep 10, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 800 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.26% | 523 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 122 |
| Sep 4, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 2,112 |
| Sep 3, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 1,325 |
| Sep 2, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 10,628 |
| Sep 1, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 3,900 |
| Aug 31, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 2.58% | 25,500 |
| Aug 28, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -1.27% | 79,114 |
| Aug 27, 2026 | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | 3.97% | 15,614 |
| Aug 26, 2026 | 1.47 | 1.59 | 1.38 | 1.51 | 1.51 | 0.67% | 19,783 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.42 | 1.50 | 1.50 | 0.67% | 5,545 |
| Aug 24, 2026 | 1.64 | 1.64 | 1.46 | 1.49 | 1.49 | -6.88% | 66,800 |
| Aug 21, 2026 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 6,862 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 8,183 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | 1.87% | 15,962 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 6,833 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 19,742 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 52,905 |
| Aug 13, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 5,053 |
| Aug 12, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 11,464 |