Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-11-13 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 400 |
| 2024-11-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-11-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 100 |
| 2024-10-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 100 |
| 2024-10-07 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 100 |
| 2024-10-04 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2024-10-03 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2024-10-02 | 5.760 | 5.760 | 5.570 | 5.570 | 5.570 | 200 |
| 2024-10-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 200 |
| 2024-09-30 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-27 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-26 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-25 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-24 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-23 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-20 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-19 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-18 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-09-17 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 100 |
| 2024-09-16 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-09-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 200 |
| 2024-09-12 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 100 |
| 2024-09-11 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2024-09-10 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2024-09-09 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 300 |
| 2024-09-06 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-05 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-04 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-03 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-08-30 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-08-29 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 100 |
| 2024-08-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
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.