Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.250 | 6.550 | 6.050 | 6.050 | 6.050 | 500 |
| 2024-05-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 700 |
| 2024-05-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-05-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-05-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-05-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 700 |
| 2024-05-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,000 |
| 2024-05-03 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-05-02 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-05-01 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 600 |
| 2024-04-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-26 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-23 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-22 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-19 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2024-04-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 600 |
| 2024-04-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100 |
| 2024-04-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-04-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-04-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-04-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-04-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,000 |
| 2024-04-09 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-04-08 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-04-05 | 7.650 | 7.650 | 7.610 | 7.610 | 7.610 | 1,200 |
| 2024-04-04 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-03 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-02 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-04-01 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 100 |
| 2024-03-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 400 |
| 2024-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 100 |
| 2024-03-12 | 5.910 | 6.000 | 5.800 | 5.800 | 5.800 | 600 |
| 2024-03-11 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2024-03-08 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 100 |
| 2024-03-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2024-03-01 | 6.240 | 6.250 | 6.240 | 6.250 | 6.250 | 400 |
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.