Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.310
-0.030 (-2.24%)
Oct 2, 2026, 3:54 PM EST
Dorel Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | 3.18% | 46,487 |
| Aug 10, 2026 | 1.55 | 1.69 | 1.55 | 1.57 | 1.57 | 1.29% | 38,164 |
| Aug 7, 2026 | 1.38 | 1.61 | 1.10 | 1.55 | 1.55 | 12.32% | 184,187 |
| Aug 6, 2026 | 1.51 | 1.52 | 1.30 | 1.38 | 1.38 | -14.29% | 114,997 |
| Aug 5, 2026 | 1.61 | 1.64 | 1.53 | 1.61 | 1.61 | -0.62% | 26,577 |
| Aug 4, 2026 | 1.55 | 1.64 | 1.53 | 1.62 | 1.62 | 5.19% | 43,854 |
| 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 |