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
2025-08-06	1.660	1.660	1.660	1.660	1.660	0
2025-08-05	1.660	1.660	1.660	1.660	1.660	0
2025-08-01	1.660	1.660	1.660	1.660	1.660	0
2025-07-31	1.660	1.660	1.660	1.660	1.660	0
2025-07-30	1.660	1.660	1.660	1.660	1.660	0
2025-07-29	1.660	1.660	1.660	1.660	1.660	0
2025-07-28	1.660	1.660	1.660	1.660	1.660	0
2025-07-25	1.660	1.660	1.660	1.660	1.660	0
2025-07-24	1.660	1.660	1.660	1.660	1.660	0
2025-07-23	1.660	1.660	1.660	1.660	1.660	0
2025-07-22	1.650	1.660	1.650	1.660	1.660	700
2025-07-21	1.660	1.660	1.660	1.660	1.660	0
2025-07-18	1.660	1.660	1.660	1.660	1.660	0
2025-07-17	1.660	1.660	1.660	1.660	1.660	0
2025-07-16	1.660	1.660	1.660	1.660	1.660	500
2025-07-15	1.650	1.650	1.650	1.650	1.650	0
2025-07-14	1.650	1.650	1.650	1.650	1.650	700
2025-07-11	1.850	1.850	1.800	1.800	1.800	600
2025-07-10	1.800	1.800	1.800	1.800	1.800	0
2025-07-09	1.800	1.800	1.800	1.800	1.800	0
2025-07-08	1.800	1.800	1.800	1.800	1.800	0
2025-07-07	1.800	1.800	1.800	1.800	1.800	400
2025-07-04	2.450	2.450	2.450	2.450	2.450	0
2025-07-03	2.450	2.450	2.450	2.450	2.450	0
2025-07-02	2.460	2.460	2.450	2.450	2.450	400
2025-06-30	1.990	2.490	1.990	2.460	2.460	1,700
2025-06-27	1.800	1.800	1.800	1.800	1.800	0
2025-06-26	1.800	1.800	1.800	1.800	1.800	600
2025-06-25	1.560	1.800	1.550	1.800	1.800	1,900
2025-06-24	1.700	1.700	1.550	1.550	1.550	300
2025-06-23	1.650	1.700	1.650	1.700	1.700	200
2025-06-20	1.750	1.750	1.510	1.520	1.520	500
2025-06-19	1.760	1.760	1.760	1.760	1.760	0
2025-06-18	1.760	1.760	1.760	1.760	1.760	200
2025-06-17	1.990	1.990	1.990	1.990	1.990	0
2025-06-16	1.500	1.500	1.500	1.500	1.500	0
2025-06-13	1.500	1.500	1.500	1.500	1.500	0
2025-06-12	1.500	1.500	1.500	1.500	1.500	0
2025-06-11	1.500	1.500	1.500	1.500	1.500	0
2025-06-10	1.500	1.500	1.500	1.500	1.500	0
2025-06-09	1.500	1.500	1.500	1.500	1.500	0
2025-06-06	1.550	1.550	1.500	1.500	1.500	2,000
2025-06-05	1.510	1.510	1.510	1.510	1.510	0
2025-06-04	1.510	1.510	1.510	1.510	1.510	0
2025-06-03	1.510	1.510	1.510	1.510	1.510	0
2025-06-02	1.510	1.510	1.510	1.510	1.510	0
2025-05-30	1.510	1.510	1.510	1.510	1.510	0
2025-05-29	1.510	1.510	1.510	1.510	1.510	0
2025-05-28	1.510	1.510	1.510	1.510	1.510	0
2025-05-27	1.510	1.510	1.510	1.510	1.510	0
2025-05-26	1.510	1.510	1.510	1.510	1.510	1,200
2025-05-23	1.520	1.520	1.520	1.520	1.520	2,000
2025-05-22	1.520	1.520	1.520	1.520	1.520	0
2025-05-21	1.520	1.520	1.520	1.520	1.520	0
2025-05-20	1.520	1.520	1.520	1.520	1.520	0
2025-05-16	1.520	1.520	1.520	1.520	1.520	0
2025-05-15	1.520	1.520	1.520	1.520	1.520	0
2025-05-14	1.520	1.520	1.520	1.520	1.520	0
2025-05-13	1.520	1.520	1.520	1.520	1.520	100
2025-05-12	1.510	1.510	1.510	1.510	1.510	0

← NewerPage 6 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.