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
2023-03-16	4.320	4.320	4.320	4.320	4.320	0
2023-03-15	4.320	4.320	4.320	4.320	4.320	0
2023-03-14	4.320	4.320	4.320	4.320	4.320	0
2023-03-13	4.320	4.320	4.320	4.320	4.320	200
2023-03-10	4.750	4.750	4.750	4.750	4.750	100
2023-03-09	5.010	5.010	5.010	5.010	5.010	0
2023-03-08	5.150	5.150	5.010	5.010	5.010	2,000
2023-03-07	5.000	5.000	5.000	5.000	5.000	200
2023-03-06	4.960	4.960	4.960	4.960	4.960	0
2023-03-03	4.960	4.960	4.960	4.960	4.960	0
2023-03-02	4.960	4.960	4.960	4.960	4.960	0
2023-03-01	4.960	4.960	4.960	4.960	4.960	100
2023-02-28	4.960	4.960	4.960	4.960	4.960	0
2023-02-27	4.960	4.960	4.960	4.960	4.960	0
2023-02-24	4.960	4.960	4.960	4.960	4.960	100
2023-02-23	4.950	4.950	4.950	4.950	4.950	0
2023-02-22	5.000	5.000	4.950	4.950	4.950	500
2023-02-21	5.840	5.840	5.840	5.840	5.840	0
2023-02-17	5.840	5.840	5.840	5.840	5.840	0
2023-02-16	5.840	5.840	5.840	5.840	5.840	0
2023-02-15	5.840	5.840	5.840	5.840	5.840	0
2023-02-14	5.840	5.840	5.840	5.840	5.840	100
2023-02-13	5.370	5.370	5.370	5.370	5.370	0
2023-02-10	5.370	5.370	5.370	5.370	5.370	0
2023-02-09	5.370	5.370	5.370	5.370	5.370	0
2023-02-08	5.370	5.370	5.370	5.370	5.370	0
2023-02-07	5.620	5.620	5.370	5.370	5.370	1,000
2023-02-06	5.630	5.630	5.620	5.620	5.620	1,100
2023-02-03	5.550	5.550	5.550	5.550	5.550	0
2023-02-02	5.550	5.550	5.550	5.550	5.550	0
2023-02-01	5.550	5.550	5.550	5.550	5.550	0
2023-01-31	5.550	5.550	5.550	5.550	5.550	0
2023-01-30	5.550	5.550	5.550	5.550	5.550	0
2023-01-27	5.550	5.550	5.550	5.550	5.550	0
2023-01-26	5.550	5.550	5.550	5.550	5.550	0
2023-01-25	5.550	5.550	5.550	5.550	5.550	0
2023-01-24	5.550	5.550	5.550	5.550	5.550	1,000
2023-01-23	6.500	6.500	6.500	6.500	6.500	0
2023-01-20	6.500	6.500	6.500	6.500	6.500	0
2023-01-19	6.500	6.500	6.500	6.500	6.500	0
2023-01-18	6.500	6.500	6.500	6.500	6.500	0
2023-01-17	6.500	6.500	6.500	6.500	6.500	0
2023-01-16	6.500	6.500	6.500	6.500	6.500	0
2023-01-13	6.500	6.500	6.500	6.500	6.500	0
2023-01-12	6.500	6.500	6.500	6.500	6.500	100
2023-01-11	6.250	6.380	6.250	6.380	6.380	200
2023-01-10	5.910	5.910	5.910	5.910	5.910	1,000
2023-01-09	5.070	5.070	5.070	5.070	5.070	0
2023-01-06	5.070	5.070	5.070	5.070	5.070	0
2023-01-05	5.070	5.070	5.070	5.070	5.070	0
2023-01-04	5.070	5.070	5.070	5.070	5.070	0
2023-01-03	5.070	5.070	5.070	5.070	5.070	0
2022-12-30	5.070	5.070	5.070	5.070	5.070	0
2022-12-29	5.070	5.070	5.070	5.070	5.070	0
2022-12-28	5.150	5.150	5.070	5.070	5.070	1,500
2022-12-23	5.010	5.010	5.010	5.010	5.010	100
2022-12-22	5.380	5.380	5.380	5.380	5.380	0
2022-12-21	5.380	5.380	5.380	5.380	5.380	0
2022-12-20	5.380	5.380	5.380	5.380	5.380	0
2022-12-19	5.380	5.380	5.380	5.380	5.380	0

← NewerPage 16 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.