Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-08-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-08-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-08-08 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-08-07 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-08-06 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-08-02 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-08-01 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-07-31 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 300 |
| 2024-07-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2024-07-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-26 | 6.060 | 6.060 | 6.050 | 6.050 | 6.050 | 400 |
| 2024-06-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-06-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-02-02 | 15.2170 CAD |
| 2019-08-29 | 0.2000 CAD |
| 2019-05-30 | 0.2030 CAD |
| 2019-03-27 | 0.2010 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.