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
2022-06-28	7.430	7.430	7.430	7.430	7.430	0
2022-06-27	7.430	7.430	7.430	7.430	7.430	0
2022-06-24	7.430	7.430	7.430	7.430	7.430	0
2022-06-23	7.430	7.430	7.430	7.430	7.430	0
2022-06-22	7.430	7.430	7.430	7.430	7.430	0
2022-06-21	7.430	7.430	7.430	7.430	7.430	100
2022-06-20	6.940	6.940	6.940	6.940	6.940	0
2022-06-17	6.940	6.940	6.940	6.940	6.940	0
2022-06-16	6.940	6.940	6.940	6.940	6.940	0
2022-06-15	6.940	6.940	6.940	6.940	6.940	0
2022-06-14	6.940	6.940	6.940	6.940	6.940	0
2022-06-13	6.940	6.940	6.940	6.940	6.940	0
2022-06-10	6.940	6.940	6.940	6.940	6.940	0
2022-06-09	6.940	6.940	6.940	6.940	6.940	0
2022-06-08	6.940	6.940	6.940	6.940	6.940	100
2022-06-07	6.520	6.520	6.520	6.520	6.520	0
2022-06-06	6.520	6.520	6.520	6.520	6.520	0
2022-06-03	6.520	6.520	6.520	6.520	6.520	0
2022-06-02	6.520	6.520	6.520	6.520	6.520	0
2022-06-01	6.520	6.520	6.520	6.520	6.520	0
2022-05-31	6.520	6.520	6.520	6.520	6.520	0
2022-05-30	6.520	6.520	6.520	6.520	6.520	0
2022-05-27	6.520	6.520	6.520	6.520	6.520	0
2022-05-26	6.520	6.520	6.520	6.520	6.520	0
2022-05-25	6.520	6.520	6.520	6.520	6.520	0
2022-05-24	6.520	6.520	6.520	6.520	6.520	0
2022-05-20	6.520	6.520	6.520	6.520	6.520	0
2022-05-19	6.520	6.520	6.520	6.520	6.520	0
2022-05-18	6.520	6.520	6.520	6.520	6.520	0
2022-05-17	6.520	6.520	6.520	6.520	6.520	0
2022-05-16	6.520	6.520	6.520	6.520	6.520	0
2022-05-13	6.520	6.520	6.520	6.520	6.520	0
2022-05-12	6.520	6.520	6.520	6.520	6.520	0
2022-05-11	6.740	7.000	6.520	6.520	6.520	1,000
2022-05-10	7.250	7.250	7.250	7.250	7.250	0
2022-05-09	7.250	7.250	7.250	7.250	7.250	200
2022-05-06	8.000	8.000	7.910	7.910	7.910	1,800
2022-05-05	8.550	8.550	8.400	8.400	8.400	300
2022-05-04	8.410	8.410	8.410	8.410	8.410	0
2022-05-03	8.410	8.410	8.410	8.410	8.410	0
2022-05-02	8.410	8.410	8.410	8.410	8.410	100
2022-04-29	9.000	9.000	9.000	9.000	9.000	0
2022-04-28	9.000	9.000	9.000	9.000	9.000	0
2022-04-27	9.000	9.000	9.000	9.000	9.000	0
2022-04-26	9.010	9.010	9.000	9.000	9.000	500
2022-04-25	9.500	9.500	9.500	9.500	9.500	0
2022-04-22	9.500	9.500	9.500	9.500	9.500	0
2022-04-21	9.500	9.500	9.500	9.500	9.500	0
2022-04-20	9.500	9.500	9.500	9.500	9.500	0
2022-04-19	9.500	9.500	9.500	9.500	9.500	0
2022-04-18	9.500	9.500	9.500	9.500	9.500	0
2022-04-14	9.500	9.500	9.500	9.500	9.500	0
2022-04-13	9.500	9.500	9.500	9.500	9.500	0
2022-04-12	9.500	9.500	9.500	9.500	9.500	300
2022-04-11	9.530	9.530	9.530	9.530	9.530	100
2022-04-08	9.510	9.510	9.510	9.510	9.510	100
2022-04-07	10.000	10.000	10.000	10.000	10.000	0
2022-04-06	10.000	10.000	10.000	10.000	10.000	300
2022-04-05	10.000	10.000	10.000	10.000	10.000	0
2022-04-04	10.000	10.000	10.000	10.000	10.000	800

← NewerPage 19 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.