Dorel Industries Inc Cl.A Mv (DII-A.TO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.000	6.000	6.000	6.000	6.000	0
2023-09-06	6.000	6.000	6.000	6.000	6.000	0
2023-09-05	6.000	6.000	6.000	6.000	6.000	100
2023-09-01	5.810	5.810	5.810	5.810	5.810	0
2023-08-31	5.810	5.810	5.810	5.810	5.810	0
2023-08-30	5.810	5.810	5.810	5.810	5.810	0
2023-08-29	5.810	5.810	5.810	5.810	5.810	0
2023-08-28	5.810	5.810	5.810	5.810	5.810	0
2023-08-25	5.810	5.810	5.810	5.810	5.810	100
2023-08-24	5.700	5.700	5.700	5.700	5.700	0
2023-08-23	5.700	5.700	5.700	5.700	5.700	0
2023-08-22	5.700	5.700	5.700	5.700	5.700	0
2023-08-21	5.700	5.700	5.700	5.700	5.700	0
2023-08-18	5.700	5.700	5.700	5.700	5.700	100
2023-08-17	5.810	5.810	5.810	5.810	5.810	1,000
2023-08-16	5.880	5.880	5.880	5.880	5.880	100
2023-08-15	5.880	5.880	5.880	5.880	5.880	0
2023-08-14	5.880	5.880	5.880	5.880	5.880	0
2023-08-11	5.880	5.880	5.880	5.880	5.880	100
2023-08-10	6.000	6.000	6.000	6.000	6.000	1,000
2023-08-09	6.080	6.080	6.080	6.080	6.080	0
2023-08-08	6.080	6.080	6.080	6.080	6.080	0
2023-08-04	6.080	6.080	6.080	6.080	6.080	0
2023-08-03	6.080	6.080	6.080	6.080	6.080	0
2023-08-02	6.080	6.080	6.080	6.080	6.080	300
2023-08-01	6.300	6.300	6.300	6.300	6.300	0
2023-07-31	6.000	6.300	6.000	6.300	6.300	200
2023-07-28	6.000	6.000	6.000	6.000	6.000	200
2023-07-27	6.020	6.020	6.020	6.020	6.020	0
2023-07-26	6.020	6.020	6.020	6.020	6.020	0
2023-07-25	6.020	6.020	6.020	6.020	6.020	0
2023-07-24	6.020	6.020	6.020	6.020	6.020	0
2023-07-21	6.020	6.020	6.020	6.020	6.020	700
2023-07-20	5.900	5.900	5.900	5.900	5.900	0
2023-07-19	5.900	5.900	5.900	5.900	5.900	600
2023-07-18	5.500	5.850	5.500	5.850	5.850	1,100
2023-07-17	4.950	4.950	4.950	4.950	4.950	500
2023-07-14	4.950	4.950	4.950	4.950	4.950	0
2023-07-13	4.950	4.950	4.950	4.950	4.950	0
2023-07-12	4.950	4.950	4.950	4.950	4.950	0
2023-07-11	4.950	4.950	4.950	4.950	4.950	0
2023-07-10	4.950	4.950	4.950	4.950	4.950	0
2023-07-07	4.950	4.950	4.950	4.950	4.950	0
2023-07-06	4.950	4.950	4.950	4.950	4.950	0
2023-07-05	4.950	4.950	4.950	4.950	4.950	0
2023-07-04	4.950	4.950	4.950	4.950	4.950	0
2023-06-30	4.950	4.950	4.950	4.950	4.950	0
2023-06-29	4.950	4.950	4.950	4.950	4.950	0
2023-06-28	4.950	4.950	4.950	4.950	4.950	100
2023-06-27	4.850	4.850	4.850	4.850	4.850	100
2023-06-26	4.850	4.850	4.850	4.850	4.850	100
2023-06-23	4.850	4.850	4.850	4.850	4.850	0
2023-06-22	4.850	4.850	4.850	4.850	4.850	0
2023-06-21	4.850	4.850	4.850	4.850	4.850	0
2023-06-20	5.500	5.500	4.850	4.850	4.850	300
2023-06-19	4.450	5.000	4.450	5.000	5.000	1,500
2023-06-16	4.020	4.020	4.020	4.020	4.020	0
2023-06-15	4.020	4.020	4.020	4.020	4.020	0
2023-06-14	4.020	4.020	4.020	4.020	4.020	0
2023-06-13	4.020	4.020	4.020	4.020	4.020	0

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.