Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-02-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-02-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-02-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-02-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-02-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-02-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2024-02-15 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 300 |
| 2024-02-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-02-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 200 |
| 2024-02-02 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 100 |
| 2024-02-01 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-01-31 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-01-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 300 |
| 2024-01-29 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-01-26 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-01-25 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-01-24 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-01-23 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 100 |
| 2024-01-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-01-19 | 6.450 | 7.100 | 6.450 | 7.100 | 7.100 | 800 |
| 2024-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-01-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2024-01-11 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-01-10 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-01-09 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-01-08 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 200 |
| 2024-01-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 400 |
| 2023-12-21 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-12-20 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1,100 |
| 2023-12-19 | 5.710 | 6.300 | 5.710 | 6.300 | 6.300 | 3,200 |
| 2023-12-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-12-15 | 5.890 | 5.900 | 5.890 | 5.900 | 5.900 | 1,500 |
| 2023-12-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-12-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-12-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2023-12-08 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-12-07 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-12-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-12-05 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-12-04 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 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.