Skip to main content
Dorel Industries Inc. (TSX:DII.B)
Canada flag Canada · Delayed Price · Currency is CAD
1.650
0.00 (0.00%)
At close: Mar 6, 2026

Dorel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.701.711.651.651.65-1,155
Mar 5, 20261.661.741.651.651.65-0.60%8,700
Mar 4, 20261.681.681.661.661.660.61%800
Mar 3, 20261.571.651.571.651.65-5.71%25,128
Mar 2, 20261.741.751.581.751.75-0.57%26,436
Feb 27, 20261.711.761.711.761.764.76%5,495
Feb 26, 20261.761.771.661.681.68-1.75%11,600
Feb 25, 20261.761.811.711.711.71-1.72%8,100
Feb 24, 20261.751.831.741.741.740.58%27,437
Feb 23, 20261.761.831.731.731.73-2.81%25,251
Feb 20, 20261.751.841.751.781.781.71%12,295
Feb 19, 20261.761.801.701.751.750.57%4,501
Feb 18, 20261.831.831.581.741.744.19%7,299
Feb 17, 20261.591.671.591.671.674.37%5,304
Feb 13, 20261.651.711.601.601.60-2.44%11,702
Feb 12, 20261.701.751.641.641.64-3.53%8,297
Feb 11, 20261.871.881.701.701.70-9.57%39,266
Feb 10, 20261.921.951.851.881.88-2.08%18,725
Feb 9, 20261.941.941.911.921.92-1.03%18,396
Feb 6, 20261.941.941.931.941.940.52%1,864
Feb 5, 20261.941.951.921.931.93-1.53%1,600
Feb 4, 20262.032.031.941.961.960.51%8,814
Feb 3, 20262.002.031.951.951.95-2.99%5,200
Feb 2, 20261.942.011.942.012.011.01%21,511
Jan 30, 20261.982.021.941.991.993.65%19,760
Jan 29, 20261.962.041.921.921.92-4.00%15,315
Jan 28, 20262.172.171.912.002.00-7.41%95,712
Jan 27, 20262.222.292.032.162.16-4.42%47,615
Jan 26, 20262.342.382.252.262.26-5.44%9,060
Jan 23, 20262.352.402.262.392.390.42%20,419
Jan 22, 20262.192.382.112.382.3810.70%61,525
Jan 21, 20261.962.151.932.152.158.04%44,125
Jan 20, 20261.991.991.951.991.994.19%8,980
Jan 19, 20262.062.061.911.911.91-6.37%50,771
Jan 16, 20262.052.132.012.042.04-1.92%46,620
Jan 15, 20261.902.111.902.082.0811.23%45,071
Jan 14, 20261.761.871.731.871.876.86%23,200
Jan 13, 20261.761.811.751.751.75-1.69%51,475
Jan 12, 20261.801.801.741.781.782.30%41,310
Jan 9, 20261.751.781.701.741.74-64,896
Jan 8, 20261.771.811.711.741.74-2.25%30,129
Jan 7, 20261.901.901.721.781.78-8.25%27,015
Jan 6, 20261.851.941.831.941.949.60%25,579
Jan 5, 20261.701.881.701.771.772.91%29,705
Jan 2, 20261.501.861.501.721.7215.44%65,435
Dec 31, 20251.471.491.471.491.492.05%21,914
Dec 30, 20251.421.591.401.461.462.82%126,355
Dec 29, 20251.481.511.411.421.42-4.05%109,850
Dec 24, 20251.501.501.481.481.48-1.33%2,462
Dec 23, 20251.491.501.471.501.500.67%26,735
Dec 22, 20251.461.581.461.491.491.36%140,718
Dec 19, 20251.481.491.461.471.47-0.68%8,013
Dec 18, 20251.501.501.451.481.48-0.67%13,864
Dec 17, 20251.501.541.491.491.49-3.87%60,007
Dec 16, 20251.421.581.381.551.558.39%61,768
Dec 15, 20251.501.521.371.431.43-4.67%16,863
Dec 12, 20251.531.541.461.501.50-15,233
Dec 11, 20251.531.531.471.501.50-4.46%94,911
Dec 10, 20251.571.581.541.571.57-4,414
Dec 9, 20251.581.601.561.571.570.64%28,002
Dec 8, 20251.601.601.551.561.560.65%21,454
Dec 5, 20251.601.621.541.551.55-1.27%26,324
Dec 4, 20251.651.651.571.571.57-5.99%1,681
Dec 3, 20251.551.671.511.671.6710.60%19,368
Dec 2, 20251.551.551.511.511.51-2.58%4,504
Dec 1, 20251.521.571.511.551.55-3,001
Nov 28, 20251.511.551.511.551.550.65%4,900
Nov 27, 20251.561.561.501.541.541.32%13,000
Nov 26, 20251.531.561.501.521.52-0.65%27,008
Nov 25, 20251.581.581.511.531.53-2.55%10,372
Nov 24, 20251.611.611.551.571.57-3.09%4,955
Nov 21, 20251.641.671.621.621.62-0.61%16,694
Nov 20, 20251.731.731.601.631.63-6.86%79,623
Nov 19, 20251.661.791.661.751.75-1.69%6,116
Nov 18, 20251.711.781.641.781.780.56%8,500
Nov 17, 20251.871.871.701.771.774.73%11,718
Nov 14, 20251.731.901.681.691.69-5.59%22,550
Nov 13, 20251.602.011.601.791.795.92%103,749
Nov 12, 20251.491.791.491.691.6916.55%65,210
Nov 11, 20251.431.491.431.451.45-0.68%2,486
Nov 10, 20251.411.601.411.461.466.57%28,001
Nov 7, 20251.451.451.371.371.37-5.52%21,002
Nov 6, 20251.451.531.451.451.452.84%13,901
Nov 5, 20251.481.481.401.411.41-4.73%7,148
Nov 4, 20251.601.601.481.481.48-7.50%51,802
Nov 3, 20251.761.761.591.601.60-11.11%11,606
Oct 31, 20251.681.811.581.801.80-1.64%1,775
Oct 30, 20251.671.841.671.831.838.93%5,650
Oct 29, 20251.731.731.661.681.685.00%3,531
Oct 28, 20251.771.771.601.601.60-8.57%3,621
Oct 27, 20251.871.871.751.751.75-5.91%5,481
Oct 24, 20252.042.041.841.861.86-9.27%9,600
Oct 23, 20251.862.051.822.052.054.06%6,315
Oct 22, 20252.042.041.921.971.97-3.43%28,040
Oct 21, 20252.022.082.022.042.04-0.49%10,310
Oct 20, 20252.052.081.982.052.05-0.49%8,470
Oct 17, 20252.142.141.862.062.06-1.90%25,438
Oct 16, 20251.942.131.942.102.10-5.41%1,400
Oct 15, 20252.092.221.902.222.229.90%24,256
Oct 14, 20252.162.161.952.022.020.50%12,227