Dorel Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	5.480	5.650	5.480	5.650	5.650	3,250
2024-02-27	5.470	5.480	5.380	5.470	5.470	2,400
2024-02-26	5.340	5.480	5.270	5.470	5.470	34,149
2024-02-23	5.420	5.500	5.370	5.390	5.390	9,607
2024-02-22	5.500	5.530	5.430	5.450	5.450	6,371
2024-02-21	5.560	5.560	5.460	5.480	5.480	948
2024-02-20	5.370	5.520	5.370	5.480	5.480	3,721
2024-02-16	5.410	5.500	5.370	5.370	5.370	4,100
2024-02-15	5.500	5.770	5.500	5.570	5.570	13,049
2024-02-14	5.530	5.905	5.530	5.590	5.590	8,010
2024-02-13	6.280	6.290	5.830	5.830	5.830	18,472
2024-02-12	6.320	6.660	6.310	6.310	6.310	4,804
2024-02-09	6.510	6.550	6.440	6.470	6.470	11,546
2024-02-08	6.490	6.530	6.490	6.530	6.530	4,590
2024-02-07	6.680	6.680	6.450	6.500	6.500	1,074
2024-02-06	6.270	6.650	6.270	6.490	6.490	7,018
2024-02-05	6.410	6.670	6.410	6.670	6.670	5,990
2024-02-02	6.500	6.510	6.250	6.400	6.400	6,900
2024-02-01	6.450	6.600	6.450	6.600	6.600	4,454
2024-01-31	6.600	6.650	6.510	6.510	6.510	1,500
2024-01-30	6.690	6.720	6.550	6.590	6.590	1,100
2024-01-29	6.650	6.740	6.600	6.620	6.620	6,431
2024-01-26	6.510	6.780	6.420	6.720	6.720	29,770
2024-01-25	6.870	6.870	6.370	6.410	6.410	11,553
2024-01-24	6.950	7.000	6.910	6.950	6.950	4,791
2024-01-23	6.790	7.000	6.790	6.950	6.950	20,948
2024-01-22	7.050	7.070	6.920	6.940	6.940	20,858
2024-01-19	6.990	7.220	6.880	7.150	7.150	8,559
2024-01-18	7.110	7.150	6.880	6.880	6.880	20,649
2024-01-17	7.100	7.340	7.100	7.110	7.110	35,982
2024-01-16	7.050	7.260	7.050	7.090	7.090	10,529
2024-01-15	7.130	7.310	7.110	7.160	7.160	16,885
2024-01-12	7.030	7.140	6.900	7.020	7.020	11,752
2024-01-11	6.950	7.150	6.910	6.940	6.940	23,474
2024-01-10	6.830	7.150	6.830	6.840	6.840	12,069
2024-01-09	6.570	6.950	6.570	6.800	6.800	19,220
2024-01-08	6.310	6.630	6.310	6.570	6.570	15,085
2024-01-05	6.470	6.650	6.470	6.600	6.600	24,500
2024-01-04	6.350	6.470	6.350	6.450	6.450	20,210
2024-01-03	6.400	6.480	6.330	6.390	6.390	16,386
2024-01-02	6.290	6.640	6.290	6.440	6.440	18,323
2023-12-29	6.480	6.570	6.230	6.250	6.250	13,399
2023-12-28	6.430	6.500	6.430	6.460	6.460	970
2023-12-27	6.060	6.650	6.060	6.570	6.570	29,876
2023-12-22	6.370	6.670	6.370	6.560	6.560	22,050
2023-12-21	6.550	6.650	6.500	6.500	6.500	11,578
2023-12-20	6.220	6.630	6.220	6.550	6.550	18,201
2023-12-19	5.670	6.330	5.670	6.170	6.170	22,937
2023-12-18	5.790	5.950	5.650	5.800	5.800	6,927
2023-12-15	4.890	5.900	4.890	5.800	5.800	83,452
2023-12-14	4.920	4.950	4.800	4.890	4.890	10,200
2023-12-13	4.750	4.930	4.600	4.920	4.920	6,015
2023-12-12	4.330	4.890	4.330	4.770	4.770	2,773
2023-12-11	4.950	4.950	4.320	4.540	4.540	21,916
2023-12-08	4.890	4.890	4.830	4.850	4.850	2,705
2023-12-07	4.830	4.910	4.830	4.890	4.890	3,884
2023-12-06	4.880	4.940	4.790	4.870	4.870	6,993
2023-12-05	5.010	5.010	4.870	4.950	4.950	3,982
2023-12-04	4.970	5.060	4.920	4.960	4.960	6,271
2023-12-01	4.860	4.940	4.830	4.940	4.940	1,848

← NewerPage 12 of 21 · 1,252 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.