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
2022-01-06	26.000	26.000	25.940	26.000	12.044	2,700
2022-01-05	28.980	28.980	24.800	25.510	11.817	7,500
2022-01-04	24.030	24.980	23.670	24.980	11.572	4,500
2021-12-31	19.760	19.760	19.760	19.760	9.154	0
2021-12-30	19.760	19.760	19.760	19.760	9.154	0
2021-12-29	19.540	19.760	19.540	19.760	9.154	800
2021-12-24	19.500	19.500	19.500	19.500	9.033	0
2021-12-23	19.900	19.900	19.500	19.500	9.033	200
2021-12-22	20.000	20.000	20.000	20.000	9.265	0
2021-12-21	20.000	20.000	20.000	20.000	9.265	200
2021-12-20	19.500	19.500	19.500	19.500	9.033	0
2021-12-17	19.500	19.500	19.500	19.500	9.033	0
2021-12-16	19.750	19.750	19.500	19.500	9.033	300
2021-12-15	19.500	19.500	19.500	19.500	9.033	0
2021-12-14	19.500	19.500	19.500	19.500	9.033	100
2021-12-13	19.770	19.770	19.770	19.770	9.158	0
2021-12-10	19.770	19.770	19.770	19.770	9.158	200
2021-12-09	20.250	20.250	19.950	19.950	9.242	600
2021-12-08	20.810	20.810	20.250	20.250	9.381	300
2021-12-07	20.080	22.200	20.080	22.200	10.284	1,500
2021-12-06	19.250	19.250	19.250	19.250	8.918	0
2021-12-03	19.250	19.250	19.250	19.250	8.918	100
2021-12-02	19.670	19.940	19.670	19.940	9.237	600
2021-12-01	19.360	19.580	19.010	19.500	9.033	1,200
2021-11-30	19.300	19.300	19.000	19.000	8.802	800
2021-11-29	19.580	19.580	19.580	19.580	9.070	100
2021-11-26	19.300	19.300	19.300	19.300	8.941	100
2021-11-25	20.000	20.000	20.000	20.000	9.265	0
2021-11-24	20.000	20.000	20.000	20.000	9.265	0
2021-11-23	20.000	20.000	20.000	20.000	9.265	0
2021-11-22	20.000	20.000	20.000	20.000	9.265	200
2021-11-19	20.500	20.500	20.500	20.500	9.497	0
2021-11-18	20.500	20.500	20.500	20.500	9.497	0
2021-11-17	20.500	20.500	20.500	20.500	9.497	100
2021-11-16	20.950	20.950	20.950	20.950	9.705	0
2021-11-15	20.950	20.950	20.950	20.950	9.705	300
2021-11-12	21.000	21.000	21.000	21.000	9.728	100
2021-11-11	21.000	21.000	21.000	21.000	9.728	0
2021-11-10	21.000	21.300	21.000	21.000	9.728	900
2021-11-09	22.000	22.000	22.000	22.000	10.191	0
2021-11-08	22.000	22.000	22.000	22.000	10.191	0
2021-11-05	21.500	22.000	21.000	22.000	10.191	400
2021-11-04	22.000	22.000	22.000	22.000	10.191	400
2021-11-03	21.700	21.700	21.700	21.700	10.052	100
2021-11-02	22.500	22.500	22.400	22.400	10.377	1,300
2021-11-01	22.340	22.750	22.340	22.740	10.534	600
2021-10-29	22.000	22.340	22.000	22.340	10.349	200
2021-10-28	22.670	22.670	22.660	22.660	10.497	300
2021-10-27	23.000	23.010	23.000	23.000	10.655	1,700
2021-10-26	23.610	23.610	23.610	23.610	10.937	0
2021-10-25	23.610	23.610	23.610	23.610	10.937	0
2021-10-22	23.610	23.610	23.610	23.610	10.937	200
2021-10-21	24.380	24.380	23.420	23.420	10.849	500
2021-10-20	23.500	24.000	23.500	24.000	11.118	400
2021-10-19	23.930	23.930	23.770	23.770	11.011	800
2021-10-18	23.980	24.390	23.500	23.930	11.086	5,900
2021-10-15	24.440	24.460	23.020	23.020	10.664	700
2021-10-14	20.810	22.960	20.810	22.960	10.636	3,000

← NewerPage 21 of 21 · 1,258 trading days

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.