Dorel Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6.680 | 6.790 | 6.450 | 6.490 | 6.490 | 12,472 |
| 2024-05-23 | 6.300 | 6.580 | 6.300 | 6.460 | 6.460 | 7,691 |
| 2024-05-22 | 6.280 | 6.500 | 6.150 | 6.420 | 6.420 | 8,731 |
| 2024-05-21 | 6.310 | 6.310 | 6.200 | 6.230 | 6.230 | 3,401 |
| 2024-05-17 | 6.130 | 6.250 | 6.130 | 6.220 | 6.220 | 1,450 |
| 2024-05-16 | 6.110 | 6.240 | 6.110 | 6.150 | 6.150 | 5,700 |
| 2024-05-15 | 6.350 | 6.350 | 6.250 | 6.260 | 6.260 | 14,542 |
| 2024-05-14 | 6.140 | 6.490 | 6.140 | 6.330 | 6.330 | 8,078 |
| 2024-05-13 | 5.880 | 6.250 | 5.880 | 6.250 | 6.250 | 100,593 |
| 2024-05-10 | 5.810 | 5.960 | 5.660 | 5.750 | 5.750 | 22,157 |
| 2024-05-09 | 5.820 | 5.920 | 5.820 | 5.920 | 5.920 | 1,610 |
| 2024-05-08 | 5.840 | 6.000 | 5.840 | 5.950 | 5.950 | 902 |
| 2024-05-07 | 6.050 | 6.050 | 5.940 | 5.940 | 5.940 | 1,450 |
| 2024-05-06 | 5.910 | 6.080 | 5.910 | 6.010 | 6.010 | 2,214 |
| 2024-05-03 | 5.770 | 6.040 | 5.770 | 5.910 | 5.910 | 13,451 |
| 2024-05-02 | 6.060 | 6.100 | 5.800 | 5.910 | 5.910 | 9,891 |
| 2024-05-01 | 6.010 | 6.010 | 5.800 | 5.900 | 5.900 | 3,585 |
| 2024-04-30 | 5.990 | 6.150 | 5.990 | 6.090 | 6.090 | 2,013 |
| 2024-04-29 | 6.100 | 6.150 | 5.980 | 6.050 | 6.050 | 4,300 |
| 2024-04-26 | 6.260 | 6.260 | 5.840 | 5.970 | 5.970 | 4,697 |
| 2024-04-25 | 6.110 | 6.110 | 5.840 | 6.010 | 6.010 | 4,340 |
| 2024-04-24 | 6.210 | 6.210 | 6.050 | 6.110 | 6.110 | 46,495 |
| 2024-04-23 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1,093 |
| 2024-04-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,143 |
| 2024-04-19 | 6.200 | 6.490 | 6.050 | 6.250 | 6.250 | 9,964 |
| 2024-04-18 | 5.660 | 6.160 | 5.660 | 6.150 | 6.150 | 8,792 |
| 2024-04-17 | 6.260 | 6.260 | 5.760 | 5.760 | 5.760 | 8,019 |
| 2024-04-16 | 6.430 | 6.430 | 6.330 | 6.330 | 6.330 | 977 |
| 2024-04-15 | 6.480 | 6.520 | 6.300 | 6.300 | 6.300 | 5,593 |
| 2024-04-12 | 6.280 | 6.370 | 6.200 | 6.250 | 6.250 | 6,136 |
| 2024-04-11 | 6.310 | 6.450 | 6.260 | 6.370 | 6.370 | 3,810 |
| 2024-04-10 | 6.500 | 6.500 | 6.280 | 6.280 | 6.280 | 4,477 |
| 2024-04-09 | 6.680 | 6.680 | 6.450 | 6.470 | 6.470 | 22,437 |
| 2024-04-08 | 6.380 | 6.680 | 6.380 | 6.570 | 6.570 | 2,262 |
| 2024-04-05 | 6.500 | 6.700 | 6.320 | 6.380 | 6.380 | 10,100 |
| 2024-04-04 | 6.370 | 6.590 | 6.370 | 6.400 | 6.400 | 7,636 |
| 2024-04-03 | 6.400 | 6.630 | 6.340 | 6.440 | 6.440 | 6,510 |
| 2024-04-02 | 6.640 | 6.640 | 6.420 | 6.420 | 6.420 | 5,374 |
| 2024-04-01 | 6.850 | 6.880 | 6.740 | 6.770 | 6.770 | 6,293 |
| 2024-03-28 | 6.750 | 6.930 | 6.750 | 6.920 | 6.920 | 5,332 |
| 2024-03-27 | 6.630 | 6.830 | 6.620 | 6.760 | 6.760 | 2,512 |
| 2024-03-26 | 6.810 | 6.960 | 6.660 | 6.660 | 6.660 | 10,205 |
| 2024-03-25 | 6.340 | 6.850 | 6.340 | 6.810 | 6.810 | 4,687 |
| 2024-03-22 | 6.690 | 6.780 | 6.570 | 6.640 | 6.640 | 13,524 |
| 2024-03-21 | 6.700 | 6.730 | 6.640 | 6.690 | 6.690 | 4,014 |
| 2024-03-20 | 6.475 | 6.810 | 6.460 | 6.800 | 6.800 | 35,597 |
| 2024-03-19 | 6.100 | 6.600 | 6.100 | 6.520 | 6.520 | 27,749 |
| 2024-03-18 | 6.000 | 6.190 | 6.000 | 6.070 | 6.070 | 53,906 |
| 2024-03-15 | 6.000 | 6.170 | 5.730 | 5.810 | 5.810 | 383,377 |
| 2024-03-14 | 5.700 | 5.960 | 5.700 | 5.960 | 5.960 | 75,672 |
| 2024-03-13 | 5.640 | 5.700 | 5.435 | 5.610 | 5.610 | 22,099 |
| 2024-03-12 | 5.930 | 6.050 | 5.510 | 5.700 | 5.700 | 31,137 |
| 2024-03-11 | 6.160 | 6.200 | 5.760 | 5.950 | 5.950 | 15,197 |
| 2024-03-08 | 6.280 | 6.430 | 6.195 | 6.250 | 6.250 | 18,013 |
| 2024-03-07 | 6.330 | 6.530 | 6.250 | 6.370 | 6.370 | 10,014 |
| 2024-03-06 | 6.250 | 6.290 | 6.250 | 6.250 | 6.250 | 11,702 |
| 2024-03-05 | 6.260 | 6.350 | 6.250 | 6.320 | 6.320 | 12,234 |
| 2024-03-04 | 6.200 | 6.300 | 6.200 | 6.250 | 6.250 | 40,527 |
| 2024-03-01 | 6.150 | 6.210 | 6.000 | 6.200 | 6.200 | 11,559 |
| 2024-02-29 | 5.800 | 6.100 | 5.800 | 6.000 | 6.000 | 2,900 |
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.