Skip to main content
Dorel Industries Inc. (TSX:DII.B)
Canada flag Canada · Delayed Price · Currency is CAD
1.640
+0.010 (0.61%)
At close: Apr 28, 2026

Dorel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.621.621.601.62--0.61%2,952
Apr 27, 20261.671.671.621.631.63-2.40%51,776
Apr 24, 20261.691.691.671.671.67-1.76%2,106
Apr 23, 20261.681.701.671.701.70-1.73%7,500
Apr 22, 20261.711.731.711.731.731.76%1,188
Apr 21, 20261.711.731.701.701.70-1.16%5,200
Apr 20, 20261.701.721.671.721.72-16,017
Apr 17, 20261.751.751.711.721.722.99%4,100
Apr 16, 20261.691.731.661.671.67-2.34%13,957
Apr 15, 20261.681.721.621.711.71-3.39%17,066
Apr 14, 20261.651.771.641.771.776.63%15,305
Apr 13, 20261.731.731.661.661.66-1.19%554
Apr 10, 20261.721.741.651.681.683.70%7,303
Apr 9, 20261.711.751.611.621.62-5.81%21,371
Apr 8, 20261.801.801.671.721.72-0.58%9,404
Apr 7, 20261.751.751.721.731.73-3.35%5,501
Apr 6, 20261.851.881.791.791.79-2.72%7,026
Apr 2, 20261.841.841.831.841.841.10%700
Apr 1, 20261.801.821.731.821.82-2.15%2,256
Mar 31, 20261.851.881.831.861.861.09%8,250
Mar 30, 20261.791.901.791.841.843.95%15,330
Mar 27, 20261.751.791.751.771.77-705
Mar 26, 20261.811.821.731.771.77-1.67%6,156
Mar 25, 20261.711.801.601.801.804.05%63,369
Mar 24, 20261.631.731.631.731.738.81%22,421
Mar 23, 20261.611.641.561.591.59-8,618
Mar 20, 20261.601.681.551.591.592.58%43,900
Mar 19, 20261.601.601.501.551.55-1.90%51,685
Mar 18, 20261.671.671.581.581.58-5.39%31,950
Mar 17, 20261.751.751.671.671.67-4.57%27,257
Mar 16, 20261.761.771.741.751.752.34%10,200
Mar 13, 20261.751.751.711.711.71-2.29%555
Mar 12, 20261.811.811.721.751.750.57%1,723
Mar 11, 20261.901.901.741.741.74-3.33%10,171
Mar 10, 20261.721.931.721.801.809.09%34,727
Mar 9, 20261.681.681.651.651.65-1,313
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