Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 200 |
| 2025-05-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2025-04-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-14 | 2.350 | 2.500 | 1.620 | 1.620 | 1.620 | 700 |
| 2025-04-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2025-04-10 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-04-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-04-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-04-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-04-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-04-03 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-04-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 100 |
| 2025-04-01 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-03-31 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 100 |
| 2025-03-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 100 |
| 2025-03-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-17 | 3.000 | 3.000 | 2.760 | 3.000 | 3.000 | 1,500 |
| 2025-03-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 100 |
| 2025-03-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2025-03-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-03-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 100 |
| 2025-02-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-02-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-02-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-02-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2025-02-13 | 6.000 | 6.000 | 5.000 | 5.000 | 5.000 | 1,200 |
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.