Dorel Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.750 | 6.850 | 6.730 | 6.740 | 6.740 | 15,296 |
| 2024-08-19 | 6.900 | 6.920 | 6.810 | 6.890 | 6.890 | 2,804 |
| 2024-08-16 | 6.940 | 6.940 | 6.830 | 6.830 | 6.830 | 2,104 |
| 2024-08-15 | 6.940 | 6.940 | 6.790 | 6.830 | 6.830 | 46,402 |
| 2024-08-14 | 7.000 | 7.000 | 6.875 | 6.880 | 6.880 | 8,800 |
| 2024-08-13 | 6.960 | 7.000 | 6.860 | 6.990 | 6.990 | 2,135 |
| 2024-08-12 | 6.750 | 6.970 | 6.700 | 6.900 | 6.900 | 16,201 |
| 2024-08-09 | 6.700 | 6.850 | 6.480 | 6.800 | 6.800 | 36,143 |
| 2024-08-08 | 6.900 | 6.950 | 6.850 | 6.900 | 6.900 | 4,387 |
| 2024-08-07 | 6.890 | 7.000 | 6.880 | 7.000 | 7.000 | 3,838 |
| 2024-08-06 | 6.850 | 6.950 | 6.800 | 6.950 | 6.950 | 6,196 |
| 2024-08-02 | 7.090 | 7.090 | 6.880 | 7.000 | 7.000 | 1,700 |
| 2024-08-01 | 7.000 | 7.000 | 6.930 | 6.940 | 6.940 | 2,503 |
| 2024-07-31 | 6.990 | 7.000 | 6.900 | 6.900 | 6.900 | 7,194 |
| 2024-07-30 | 6.910 | 6.990 | 6.900 | 6.970 | 6.970 | 5,323 |
| 2024-07-29 | 7.000 | 7.080 | 6.920 | 6.920 | 6.920 | 4,931 |
| 2024-07-26 | 6.890 | 7.100 | 6.880 | 7.000 | 7.000 | 10,220 |
| 2024-07-25 | 6.760 | 7.010 | 6.760 | 6.850 | 6.850 | 2,616 |
| 2024-07-24 | 6.920 | 7.010 | 6.830 | 6.990 | 6.990 | 6,897 |
| 2024-07-23 | 6.900 | 7.000 | 6.870 | 6.960 | 6.960 | 3,418 |
| 2024-07-22 | 6.990 | 7.000 | 6.930 | 6.930 | 6.930 | 1,101 |
| 2024-07-19 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 1,914 |
| 2024-07-18 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 1,035 |
| 2024-07-17 | 6.980 | 7.000 | 6.860 | 6.860 | 6.860 | 850 |
| 2024-07-16 | 6.700 | 6.960 | 6.700 | 6.960 | 6.960 | 6,143 |
| 2024-07-15 | 6.640 | 6.670 | 6.410 | 6.670 | 6.670 | 12,397 |
| 2024-07-12 | 6.550 | 6.590 | 6.400 | 6.400 | 6.400 | 10,300 |
| 2024-07-11 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 1,100 |
| 2024-07-10 | 6.700 | 6.700 | 6.300 | 6.300 | 6.300 | 5,620 |
| 2024-07-09 | 6.990 | 7.000 | 6.450 | 6.450 | 6.450 | 3,676 |
| 2024-07-08 | 6.940 | 6.940 | 6.640 | 6.760 | 6.760 | 3,310 |
| 2024-07-05 | 7.000 | 7.000 | 6.800 | 6.900 | 6.900 | 10,377 |
| 2024-07-04 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 1,300 |
| 2024-07-03 | 6.950 | 7.000 | 6.950 | 6.990 | 6.990 | 1,301 |
| 2024-07-02 | 7.000 | 7.000 | 6.940 | 6.950 | 6.950 | 5,992 |
| 2024-06-28 | 6.460 | 6.950 | 6.460 | 6.950 | 6.950 | 25,768 |
| 2024-06-27 | 6.440 | 6.620 | 6.440 | 6.450 | 6.450 | 1,300 |
| 2024-06-26 | 6.560 | 6.820 | 6.530 | 6.530 | 6.530 | 2,462 |
| 2024-06-25 | 6.700 | 6.940 | 6.410 | 6.570 | 6.570 | 22,153 |
| 2024-06-24 | 6.875 | 7.040 | 6.800 | 6.910 | 6.910 | 1,909 |
| 2024-06-21 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 900 |
| 2024-06-20 | 6.950 | 6.960 | 6.860 | 6.860 | 6.860 | 7,158 |
| 2024-06-19 | 6.910 | 7.050 | 6.910 | 7.050 | 7.050 | 2,150 |
| 2024-06-18 | 6.900 | 7.020 | 6.900 | 6.950 | 6.950 | 5,033 |
| 2024-06-17 | 7.120 | 7.150 | 6.900 | 6.910 | 6.910 | 6,064 |
| 2024-06-14 | 6.920 | 7.060 | 6.920 | 7.025 | 7.025 | 5,495 |
| 2024-06-13 | 6.990 | 7.080 | 6.950 | 6.950 | 6.950 | 537 |
| 2024-06-12 | 7.070 | 7.140 | 7.010 | 7.020 | 7.020 | 7,702 |
| 2024-06-11 | 7.070 | 7.080 | 6.860 | 6.950 | 6.950 | 10,272 |
| 2024-06-10 | 7.100 | 7.690 | 7.100 | 7.190 | 7.190 | 10,352 |
| 2024-06-07 | 7.100 | 7.220 | 7.100 | 7.100 | 7.100 | 3,484 |
| 2024-06-06 | 7.160 | 7.300 | 7.100 | 7.120 | 7.120 | 8,866 |
| 2024-06-05 | 7.250 | 7.330 | 7.050 | 7.170 | 7.170 | 20,515 |
| 2024-06-04 | 7.070 | 7.380 | 7.070 | 7.200 | 7.200 | 5,920 |
| 2024-06-03 | 7.020 | 7.220 | 7.010 | 7.210 | 7.210 | 59,114 |
| 2024-05-31 | 6.870 | 7.150 | 6.870 | 7.150 | 7.150 | 4,397 |
| 2024-05-30 | 6.650 | 7.320 | 6.650 | 7.010 | 7.010 | 22,308 |
| 2024-05-29 | 6.650 | 6.830 | 6.650 | 6.830 | 6.830 | 7,010 |
| 2024-05-28 | 6.450 | 6.720 | 6.260 | 6.710 | 6.710 | 7,541 |
| 2024-05-27 | 6.440 | 6.510 | 6.080 | 6.490 | 6.490 | 6,065 |
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.