Dorel Industries Inc. (DII-B.TO) TSX
1.84
+0.02(+1.10%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.84
+0.02(+1.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 700 |
| April 01, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.73 | 2,256 |
| March 31, 2026 | 1.85 | 1.86 | 1.86 | 1.88 | 1.83 | 8,250 |
| March 30, 2026 | 1.79 | 1.84 | 1.84 | 1.9 | 1.79 | 15,330 |
| March 27, 2026 | 1.75 | 1.77 | 1.77 | 1.79 | 1.75 | 705 |
| March 26, 2026 | 1.81 | 1.77 | 1.77 | 1.82 | 1.73 | 6,156 |
| March 25, 2026 | 1.71 | 1.8 | 1.8 | 1.8 | 1.6 | 63,369 |
| March 24, 2026 | 1.63 | 1.73 | 1.73 | 1.73 | 1.63 | 22,421 |
| March 23, 2026 | 1.61 | 1.59 | 1.59 | 1.64 | 1.56 | 8,618 |
| March 20, 2026 | 1.6 | 1.59 | 1.59 | 1.68 | 1.55 | 43,900 |
| March 19, 2026 | 1.6 | 1.55 | 1.55 | 1.6 | 1.5 | 51,685 |
| March 18, 2026 | 1.67 | 1.58 | 1.58 | 1.67 | 1.58 | 31,950 |
| March 17, 2026 | 1.75 | 1.67 | 1.67 | 1.75 | 1.67 | 27,257 |
| March 16, 2026 | 1.76 | 1.75 | 1.75 | 1.77 | 1.74 | 10,200 |
| March 13, 2026 | 1.75 | 1.71 | 1.71 | 1.75 | 1.71 | 555 |
| March 12, 2026 | 1.81 | 1.75 | 1.75 | 1.81 | 1.72 | 1,723 |
| March 11, 2026 | 1.9 | 1.74 | 1.74 | 1.9 | 1.74 | 10,171 |
| March 10, 2026 | 1.72 | 1.8 | 1.8 | 1.93 | 1.72 | 34,727 |
| March 09, 2026 | 1.68 | 1.65 | 1.65 | 1.68 | 1.65 | 1,313 |
| March 06, 2026 | 1.7 | 1.65 | 1.65 | 1.71 | 1.65 | 1,200 |
| March 05, 2026 | 1.66 | 1.65 | 1.65 | 1.74 | 1.65 | 8,700 |
| March 04, 2026 | 1.68 | 1.66 | 1.66 | 1.68 | 1.66 | 800 |
| March 03, 2026 | 1.57 | 1.65 | 1.65 | 1.65 | 1.57 | 25,128 |
| March 02, 2026 | 1.74 | 1.75 | 1.75 | 1.75 | 1.58 | 26,436 |
| February 27, 2026 | 1.71 | 1.76 | 1.76 | 1.76 | 1.71 | 5,500 |
| February 26, 2026 | 1.76 | 1.68 | 1.68 | 1.77 | 1.66 | 11,600 |
| February 25, 2026 | 1.76 | 1.71 | 1.71 | 1.81 | 1.71 | 8,100 |
| February 24, 2026 | 1.75 | 1.74 | 1.74 | 1.83 | 1.74 | 27,437 |
| February 23, 2026 | 1.76 | 1.73 | 1.73 | 1.83 | 1.73 | 25,300 |
| February 20, 2026 | 1.75 | 1.78 | 0 | 1.84 | 1.75 | 12,300 |
| February 19, 2026 | 1.76 | 1.75 | 0 | 1.8 | 1.7 | 4,501 |
| February 18, 2026 | 1.83 | 1.74 | 0 | 1.83 | 1.58 | 7,300 |
| February 17, 2026 | 1.59 | 1.67 | 0 | 1.67 | 1.59 | 5,304 |
| February 13, 2026 | 1.65 | 1.6 | 0 | 1.71 | 1.6 | 11,702 |
| February 12, 2026 | 1.7 | 1.64 | 0 | 1.75 | 1.64 | 8,300 |
| February 11, 2026 | 1.87 | 1.7 | 0 | 1.88 | 1.7 | 39,300 |
| February 10, 2026 | 1.92 | 1.88 | 0 | 1.95 | 1.85 | 18,725 |
| February 09, 2026 | 1.94 | 1.92 | 0 | 1.94 | 1.91 | 18,400 |
| February 06, 2026 | 1.94 | 1.94 | 0 | 1.94 | 1.93 | 1,900 |
| February 05, 2026 | 1.94 | 1.93 | 0 | 1.95 | 1.92 | 1,600 |
| February 04, 2026 | 2.03 | 1.96 | 0 | 2.03 | 1.94 | 8,814 |
| February 03, 2026 | 2 | 1.95 | 0 | 2.03 | 1.95 | 5,200 |
| February 02, 2026 | 1.94 | 2.01 | 0 | 2.01 | 1.94 | 21,511 |
| January 30, 2026 | 1.98 | 1.99 | 0 | 2.02 | 1.94 | 19,800 |
| January 29, 2026 | 1.96 | 1.92 | 0 | 2.04 | 1.92 | 15,315 |
| January 28, 2026 | 2.17 | 2 | 0 | 2.17 | 1.91 | 95,712 |
| January 27, 2026 | 2.22 | 2.16 | 0 | 2.29 | 2.03 | 47,615 |
| January 26, 2026 | 2.34 | 2.26 | 0 | 2.38 | 2.25 | 9,100 |
| January 23, 2026 | 2.35 | 2.39 | 0 | 2.4 | 2.26 | 20,419 |
| January 22, 2026 | 2.19 | 2.38 | 0 | 2.38 | 2.11 | 61,525 |
| January 21, 2026 | 1.96 | 2.15 | 0 | 2.15 | 1.93 | 44,125 |
| January 20, 2026 | 1.99 | 1.99 | 0 | 1.99 | 1.95 | 9,000 |
| January 19, 2026 | 2.06 | 1.91 | 0 | 2.06 | 1.91 | 50,800 |
| January 16, 2026 | 2.05 | 2.04 | 0 | 2.13 | 2.01 | 46,620 |
| January 15, 2026 | 1.9 | 2.08 | 0 | 2.11 | 1.9 | 45,100 |
| January 14, 2026 | 1.76 | 1.87 | 0 | 1.87 | 1.73 | 23,200 |
| January 13, 2026 | 1.76 | 1.75 | 0 | 1.81 | 1.75 | 51,500 |
| January 12, 2026 | 1.8 | 1.78 | 0 | 1.8 | 1.74 | 41,310 |
| January 09, 2026 | 1.75 | 1.74 | 0 | 1.78 | 1.7 | 64,900 |
| January 08, 2026 | 1.77 | 1.74 | 0 | 1.81 | 1.71 | 30,129 |