Dorel Industries Inc. (TSX:DII.B)
Canada · Delayed Price · Currency is CAD 1.680
-0.010 (-0.59%)
Jun 1, 2026, 1:52 PM EST
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | - | 0.59% | 8,691 |
| 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 |
| May 20, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | 4.70% | 48,622 |
| May 19, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -0.67% | 31,801 |
| May 15, 2026 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 24,107 |
| May 14, 2026 | 1.53 | 1.65 | 1.50 | 1.54 | 1.54 | 1.99% | 38,102 |
| May 13, 2026 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -2.89% | 31,647 |
| May 12, 2026 | 1.61 | 1.66 | 1.56 | 1.56 | 1.56 | -3.42% | 16,095 |
| May 11, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 3,202 |
| 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% | 3,300 |
| 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 |