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
2023-06-12	4.020	4.020	4.020	4.020	4.020	0
2023-06-09	4.020	4.020	4.020	4.020	4.020	0
2023-06-08	4.020	4.020	4.020	4.020	4.020	0
2023-06-07	4.020	4.020	4.020	4.020	4.020	0
2023-06-06	4.020	4.020	4.020	4.020	4.020	0
2023-06-05	4.020	4.020	4.020	4.020	4.020	0
2023-06-02	4.020	4.020	4.020	4.020	4.020	0
2023-06-01	4.020	4.020	4.020	4.020	4.020	0
2023-05-31	4.020	4.020	4.020	4.020	4.020	0
2023-05-30	4.020	4.020	4.020	4.020	4.020	0
2023-05-29	4.020	4.020	4.020	4.020	4.020	0
2023-05-26	4.020	4.020	4.020	4.020	4.020	0
2023-05-25	4.020	4.020	4.020	4.020	4.020	0
2023-05-24	4.020	4.020	4.020	4.020	4.020	0
2023-05-23	4.020	4.020	4.020	4.020	4.020	0
2023-05-19	4.020	4.020	4.020	4.020	4.020	0
2023-05-18	4.020	4.020	4.020	4.020	4.020	0
2023-05-17	4.020	4.020	4.020	4.020	4.020	0
2023-05-16	4.020	4.020	4.020	4.020	4.020	0
2023-05-15	4.020	4.020	4.020	4.020	4.020	0
2023-05-12	4.020	4.020	4.020	4.020	4.020	100
2023-05-11	4.500	4.500	4.500	4.500	4.500	0
2023-05-10	4.500	4.500	4.500	4.500	4.500	400
2023-05-09	4.120	4.120	4.120	4.120	4.120	0
2023-05-08	4.120	4.120	4.120	4.120	4.120	0
2023-05-05	4.120	4.120	4.120	4.120	4.120	0
2023-05-04	4.120	4.120	4.120	4.120	4.120	0
2023-05-03	4.120	4.120	4.120	4.120	4.120	500
2023-05-02	4.000	4.000	4.000	4.000	4.000	0
2023-05-01	4.000	4.000	4.000	4.000	4.000	0
2023-04-28	4.000	4.000	4.000	4.000	4.000	400
2023-04-27	3.750	3.750	3.750	3.750	3.750	0
2023-04-26	3.750	3.750	3.750	3.750	3.750	400
2023-04-25	3.750	3.750	3.750	3.750	3.750	100
2023-04-24	4.000	4.000	4.000	4.000	4.000	1,100
2023-04-21	3.800	3.800	3.800	3.800	3.800	0
2023-04-20	3.800	3.800	3.800	3.800	3.800	0
2023-04-19	3.800	3.800	3.800	3.800	3.800	0
2023-04-18	3.800	3.800	3.800	3.800	3.800	100
2023-04-17	3.800	3.800	3.800	3.800	3.800	0
2023-04-14	3.800	3.800	3.800	3.800	3.800	0
2023-04-13	3.800	3.800	3.800	3.800	3.800	0
2023-04-12	3.900	3.900	3.800	3.800	3.800	1,000
2023-04-11	3.800	3.800	3.800	3.800	3.800	0
2023-04-10	4.190	4.190	3.800	3.800	3.800	600
2023-04-06	3.700	3.700	3.700	3.700	3.700	600
2023-04-05	3.960	3.960	3.960	3.960	3.960	0
2023-04-04	3.960	3.960	3.960	3.960	3.960	0
2023-04-03	4.100	4.100	3.960	3.960	3.960	400
2023-03-31	4.320	4.320	4.320	4.320	4.320	0
2023-03-30	4.320	4.320	4.320	4.320	4.320	0
2023-03-29	4.320	4.320	4.320	4.320	4.320	0
2023-03-28	4.320	4.320	4.320	4.320	4.320	0
2023-03-27	4.320	4.320	4.320	4.320	4.320	0
2023-03-24	4.320	4.320	4.320	4.320	4.320	0
2023-03-23	4.320	4.320	4.320	4.320	4.320	0
2023-03-22	4.100	4.320	4.100	4.320	4.320	2,100
2023-03-21	4.320	4.500	4.320	4.320	4.320	1,800
2023-03-20	4.500	4.500	4.320	4.320	4.320	3,100
2023-03-17	4.320	4.320	4.320	4.320	4.320	0

← NewerPage 15 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.