Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.540
+0.010 (0.65%)
Jul 31, 2026, 4:00 PM EST
Dorel Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 3,324 |
| Jul 30, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 4.79% | 10,452 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -5.19% | 34,715 |
| Jul 28, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 1,222 |
| Jul 27, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 1,308 |
| Jul 24, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 1,203 |
| Jul 23, 2026 | 1.64 | 1.66 | 1.46 | 1.51 | 1.51 | -7.93% | 46,385 |
| Jul 22, 2026 | 1.55 | 1.66 | 1.53 | 1.64 | 1.64 | 4.46% | 7,923 |
| Jul 21, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 4.67% | 6,783 |
| Jul 20, 2026 | 1.57 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 16,475 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 3,013 |
| Jul 16, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 2,575 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | 2.48% | 8,018 |
| Jul 14, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -2.42% | 6,699 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -1.79% | 45,820 |
| Jul 10, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | - | 2,102 |
| Jul 9, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 702 |
| Jul 8, 2026 | 1.63 | 1.71 | 1.62 | 1.68 | 1.68 | 3.07% | 27,701 |
| Jul 7, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -4.12% | 4,770 |
| Jul 3, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 3.03% | 3,100 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 4,602 |
| Jun 30, 2026 | 1.66 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 5,011 |
| Jun 29, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 705 |
| Jun 26, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -2.87% | 550 |
| Jun 25, 2026 | 1.60 | 1.85 | 1.60 | 1.74 | 1.74 | 10.83% | 63,130 |
| Jun 24, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 3,913 |
| Jun 23, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 11,493 |
| Jun 22, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 6.04% | 11,910 |
| Jun 19, 2026 | 1.52 | 1.57 | 1.49 | 1.49 | 1.49 | - | 9,710 |
| Jun 18, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 5,700 |
| Jun 17, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 1,906 |
| Jun 16, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 624 |
| Jun 15, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 11,695 |
| Jun 12, 2026 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 11,329 |
| Jun 11, 2026 | 1.50 | 1.57 | 1.48 | 1.53 | 1.53 | -1.92% | 23,662 |
| Jun 10, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | 12,562 |
| Jun 9, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 1.31% | 547 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.45 | 1.53 | 1.53 | -3.16% | 18,400 |
| Jun 5, 2026 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 4.64% | 27,421 |
| Jun 4, 2026 | 1.36 | 1.51 | 1.36 | 1.51 | 1.51 | 5.59% | 61,063 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.25 | 1.43 | 1.43 | -7.14% | 180,224 |
| Jun 2, 2026 | 1.63 | 1.64 | 1.54 | 1.54 | 1.54 | -6.67% | 54,224 |
| Jun 1, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 22,491 |
| May 29, 2026 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 13,462 |
| May 28, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | -0.61% | 11,497 |
| May 27, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 31,762 |
| May 26, 2026 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | -1.22% | 16,580 |
| May 25, 2026 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | - | 67,743 |
| May 22, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.80% | 26,417 |
| May 21, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 18,662 |