Dorel Industries Inc. (DIIBF)
OTCMKTS
· Delayed Price · Currency is USD
1.230
+0.020 (1.65%)
May 12, 2025, 2:14 PM EDT
Dorel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 5.69% | 1,117 |
| May 12, 2025 | 1.23 | 1.23 | 1.14 | 1.23 | 1.23 | 3.02% | 12,128 |
| May 9, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.83% | 2,977 |
| May 8, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 1.32% | 3,525 |
| May 7, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.53% | 1,013 |
| May 6, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.31% | 4,863 |
| May 5, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -3.44% | 8,271 |
| May 2, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | 0.16% | 16,291 |
| May 1, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -0.49% | 10,832 |
| Apr 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 93 |
| Apr 29, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -7.82% | 14,879 |
| Apr 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1 |
| Apr 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3,000 |
| Apr 24, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 6.74% | 4,069 |
| Apr 23, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.98% | 5,178 |
| Apr 22, 2025 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 1.85% | 1,742 |
| Apr 21, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.25% | 2,510 |
| Apr 17, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -2.07% | 2,966 |
| Apr 16, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | -2.81% | 722 |
| Apr 15, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.73% | 376 |
| Apr 14, 2025 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 9.40% | 2,423 |
| Apr 11, 2025 | 1.09 | 1.23 | 0.93 | 1.17 | 1.17 | 12.50% | 4,700 |
| Apr 10, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -2.80% | 1,517 |
| Apr 9, 2025 | 0.90 | 1.07 | 0.90 | 1.07 | 1.07 | 15.43% | 8,724 |
| Apr 8, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -10.00% | 5,455 |
| Apr 7, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 8.75% | 3,676 |
| Apr 4, 2025 | 1.20 | 1.28 | 0.95 | 0.95 | 0.95 | -25.78% | 18,475 |
| Apr 3, 2025 | 1.34 | 1.34 | 1.22 | 1.28 | 1.28 | 2.08% | 8,848 |
| Apr 2, 2025 | 1.16 | 1.28 | 1.16 | 1.25 | 1.25 | 7.76% | 16,367 |
| Apr 1, 2025 | 1.34 | 1.34 | 1.14 | 1.16 | 1.16 | -23.68% | 73,774 |
| Mar 31, 2025 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 7.80% | 15,903 |
| Mar 28, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 5,329 |
| Mar 27, 2025 | 1.57 | 1.58 | 1.34 | 1.42 | 1.42 | -12.35% | 23,098 |
| Mar 26, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -8.99% | 1,100 |
| Mar 25, 2025 | 1.61 | 1.78 | 1.61 | 1.78 | 1.78 | 4.40% | 2,523 |
| Mar 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 68 |
| Mar 21, 2025 | 1.64 | 1.71 | 1.62 | 1.71 | 1.71 | 5.25% | 5,048 |
| Mar 20, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -6.63% | 1,789 |
| Mar 19, 2025 | 1.70 | 1.75 | 1.58 | 1.74 | 1.74 | 10.51% | 14,509 |
| Mar 18, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 4,237 |
| Mar 17, 2025 | 1.70 | 1.78 | 1.62 | 1.62 | 1.62 | -15.18% | 3,268 |
| Mar 14, 2025 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | - | 4,866 |
| Mar 13, 2025 | 2.37 | 2.37 | 1.91 | 1.91 | 1.91 | -25.39% | 11,030 |
| Mar 12, 2025 | 2.56 | 2.56 | 2.50 | 2.56 | 2.56 | - | 7,262 |
| Mar 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 107 |
| Mar 10, 2025 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -4.44% | 383 |
| Mar 7, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | -0.74% | 3,907 |
| Mar 6, 2025 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 1.12% | 718 |
| Mar 5, 2025 | 2.65 | 2.71 | 2.65 | 2.69 | 2.69 | 1.51% | 1,624 |
| Mar 4, 2025 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | -1.12% | 1,689 |