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
2022-12-19	5.380	5.380	5.380	5.380	5.380	0
2022-12-16	5.380	5.380	5.380	5.380	5.380	2,100
2022-12-15	5.380	5.380	5.380	5.380	5.380	0
2022-12-14	5.380	5.380	5.380	5.380	5.380	0
2022-12-13	5.380	5.380	5.380	5.380	5.380	0
2022-12-12	5.380	5.380	5.380	5.380	5.380	1,800
2022-12-09	5.240	5.240	5.240	5.240	5.240	0
2022-12-08	5.240	5.240	5.240	5.240	5.240	0
2022-12-07	5.240	5.240	5.240	5.240	5.240	0
2022-12-06	5.240	5.240	5.240	5.240	5.240	0
2022-12-05	5.240	5.240	5.240	5.240	5.240	0
2022-12-02	5.240	5.240	5.240	5.240	5.240	0
2022-12-01	5.240	5.240	5.240	5.240	5.240	500
2022-11-30	5.060	5.060	5.060	5.060	5.060	0
2022-11-29	5.060	5.060	5.060	5.060	5.060	0
2022-11-28	5.060	5.060	5.060	5.060	5.060	0
2022-11-25	5.060	5.060	5.060	5.060	5.060	100
2022-11-24	5.150	5.150	5.020	5.020	5.020	900
2022-11-23	4.860	4.860	4.860	4.860	4.860	0
2022-11-22	5.000	5.000	4.860	4.860	4.860	400
2022-11-21	5.050	5.050	5.050	5.050	5.050	100
2022-11-18	5.250	5.250	5.250	5.250	5.250	0
2022-11-17	5.250	5.250	5.250	5.250	5.250	0
2022-11-16	5.250	5.250	5.250	5.250	5.250	0
2022-11-15	5.230	5.500	5.230	5.250	5.250	1,400
2022-11-14	4.790	4.790	4.790	4.790	4.790	0
2022-11-11	4.790	4.790	4.790	4.790	4.790	0
2022-11-10	4.790	4.790	4.790	4.790	4.790	0
2022-11-09	4.790	4.790	4.790	4.790	4.790	0
2022-11-08	5.080	5.080	4.790	4.790	4.790	500
2022-11-07	5.100	5.100	5.050	5.050	5.050	300
2022-11-04	5.300	5.300	5.300	5.300	5.300	0
2022-11-03	5.300	5.300	5.300	5.300	5.300	0
2022-11-02	5.300	5.300	5.300	5.300	5.300	0
2022-11-01	5.300	5.300	5.300	5.300	5.300	0
2022-10-31	5.300	5.300	5.300	5.300	5.300	0
2022-10-28	5.300	5.300	5.300	5.300	5.300	0
2022-10-27	5.300	5.300	5.300	5.300	5.300	0
2022-10-26	5.300	5.300	5.300	5.300	5.300	0
2022-10-25	5.300	5.300	5.300	5.300	5.300	0
2022-10-24	5.300	5.300	5.300	5.300	5.300	0
2022-10-21	5.300	5.300	5.300	5.300	5.300	0
2022-10-20	5.300	5.300	5.300	5.300	5.300	0
2022-10-19	5.300	5.300	5.300	5.300	5.300	0
2022-10-18	5.300	5.300	5.300	5.300	5.300	0
2022-10-17	5.300	5.300	5.300	5.300	5.300	1,000
2022-10-14	5.200	5.200	5.200	5.200	5.200	0
2022-10-13	5.200	5.200	5.200	5.200	5.200	0
2022-10-12	5.200	5.200	5.200	5.200	5.200	100
2022-10-11	5.200	5.200	5.200	5.200	5.200	0
2022-10-07	5.200	5.200	5.200	5.200	5.200	0
2022-10-06	5.200	5.200	5.200	5.200	5.200	0
2022-10-05	5.200	5.200	5.200	5.200	5.200	0
2022-10-04	5.500	5.500	5.200	5.200	5.200	200
2022-10-03	5.150	5.150	5.050	5.050	5.050	300
2022-09-30	5.150	6.000	5.150	6.000	6.000	600
2022-09-29	5.950	5.950	5.950	5.950	5.950	0
2022-09-28	5.950	5.950	5.950	5.950	5.950	100
2022-09-27	6.180	6.180	6.180	6.180	6.180	0
2022-09-26	6.180	6.180	6.180	6.180	6.180	100

← NewerPage 17 of 21 · 1,258 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.