Dorel Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.850 | 5.060 | 4.850 | 5.030 | 5.030 | 5,485 |
| 2023-11-29 | 4.940 | 4.950 | 4.840 | 4.870 | 4.870 | 4,754 |
| 2023-11-28 | 4.980 | 4.995 | 4.830 | 4.870 | 4.870 | 20,781 |
| 2023-11-27 | 5.120 | 5.280 | 4.910 | 5.050 | 5.050 | 9,212 |
| 2023-11-24 | 5.190 | 5.340 | 5.180 | 5.340 | 5.340 | 1,500 |
| 2023-11-22 | 5.220 | 5.280 | 5.220 | 5.280 | 5.280 | 3,761 |
| 2023-11-21 | 5.310 | 5.310 | 5.050 | 5.170 | 5.170 | 5,869 |
| 2023-11-20 | 5.410 | 5.450 | 5.310 | 5.310 | 5.310 | 8,211 |
| 2023-11-17 | 5.570 | 5.570 | 5.360 | 5.380 | 5.380 | 6,598 |
| 2023-11-16 | 5.490 | 5.680 | 5.490 | 5.600 | 5.600 | 4,500 |
| 2023-11-15 | 5.780 | 5.780 | 5.410 | 5.480 | 5.480 | 4,801 |
| 2023-11-14 | 5.480 | 5.500 | 5.470 | 5.500 | 5.500 | 6,030 |
| 2023-11-13 | 5.350 | 5.400 | 5.350 | 5.370 | 5.370 | 7,700 |
| 2023-11-10 | 5.360 | 5.450 | 5.360 | 5.360 | 5.360 | 10,695 |
| 2023-11-09 | 5.490 | 5.620 | 5.290 | 5.380 | 5.380 | 21,591 |
| 2023-11-08 | 5.520 | 5.590 | 5.520 | 5.570 | 5.570 | 5,982 |
| 2023-11-07 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 3,720 |
| 2023-11-06 | 5.450 | 5.540 | 5.450 | 5.450 | 5.450 | 1,676 |
| 2023-11-03 | 5.470 | 5.480 | 5.450 | 5.450 | 5.450 | 2,754 |
| 2023-11-02 | 5.410 | 5.530 | 5.410 | 5.450 | 5.450 | 3,700 |
| 2023-10-31 | 5.710 | 5.710 | 5.400 | 5.400 | 5.400 | 4,400 |
| 2023-10-30 | 5.870 | 5.870 | 5.500 | 5.670 | 5.670 | 44,210 |
| 2023-10-27 | 5.720 | 5.720 | 5.600 | 5.610 | 5.610 | 3,538 |
| 2023-10-26 | 5.760 | 5.860 | 5.660 | 5.660 | 5.660 | 8,917 |
| 2023-10-25 | 5.820 | 5.860 | 5.780 | 5.780 | 5.780 | 2,100 |
| 2023-10-24 | 5.980 | 5.980 | 5.820 | 5.820 | 5.820 | 2,112 |
| 2023-10-23 | 5.890 | 5.900 | 5.830 | 5.830 | 5.830 | 4,743 |
| 2023-10-20 | 5.850 | 5.920 | 5.850 | 5.890 | 5.890 | 1,828 |
| 2023-10-19 | 5.710 | 5.890 | 5.710 | 5.850 | 5.850 | 1,500 |
| 2023-10-18 | 5.790 | 5.850 | 5.790 | 5.850 | 5.850 | 2,300 |
| 2023-10-17 | 5.910 | 5.940 | 5.750 | 5.750 | 5.750 | 7,103 |
| 2023-10-16 | 5.970 | 6.000 | 5.780 | 5.940 | 5.940 | 6,404 |
| 2023-10-13 | 5.970 | 5.970 | 5.850 | 5.910 | 5.910 | 1,700 |
| 2023-10-12 | 5.990 | 5.990 | 5.850 | 5.890 | 5.890 | 2,604 |
| 2023-10-11 | 5.940 | 5.970 | 5.880 | 5.930 | 5.930 | 5,540 |
| 2023-10-10 | 5.910 | 5.940 | 5.840 | 5.900 | 5.900 | 3,649 |
| 2023-10-06 | 5.880 | 5.970 | 5.870 | 5.940 | 5.940 | 10,100 |
| 2023-10-05 | 5.570 | 5.820 | 5.570 | 5.820 | 5.820 | 5,848 |
| 2023-10-04 | 5.760 | 5.760 | 5.620 | 5.650 | 5.650 | 7,502 |
| 2023-10-03 | 5.910 | 5.910 | 5.710 | 5.830 | 5.830 | 1,460 |
| 2023-10-02 | 5.720 | 5.890 | 5.710 | 5.760 | 5.760 | 4,815 |
| 2023-09-29 | 5.750 | 5.840 | 5.750 | 5.790 | 5.790 | 7,819 |
| 2023-09-28 | 5.730 | 5.800 | 5.700 | 5.790 | 5.790 | 6,495 |
| 2023-09-27 | 5.770 | 5.810 | 5.720 | 5.810 | 5.810 | 1,552 |
| 2023-09-26 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 17,182 |
| 2023-09-25 | 5.580 | 5.700 | 5.580 | 5.630 | 5.630 | 2,446 |
| 2023-09-22 | 5.460 | 5.620 | 5.400 | 5.580 | 5.580 | 22,028 |
| 2023-09-21 | 5.390 | 5.400 | 5.380 | 5.400 | 5.400 | 3,606 |
| 2023-09-20 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 800 |
| 2023-09-18 | 5.400 | 5.415 | 5.280 | 5.380 | 5.380 | 7,403 |
| 2023-09-15 | 5.370 | 5.440 | 5.260 | 5.440 | 5.440 | 79,148 |
| 2023-09-14 | 5.300 | 5.460 | 5.300 | 5.390 | 5.390 | 3,218 |
| 2023-09-13 | 5.380 | 5.390 | 5.320 | 5.360 | 5.360 | 6,817 |
| 2023-09-12 | 5.460 | 5.500 | 5.380 | 5.460 | 5.460 | 21,975 |
| 2023-09-11 | 5.480 | 5.600 | 5.460 | 5.500 | 5.500 | 10,872 |
| 2023-09-08 | 5.510 | 5.700 | 5.510 | 5.650 | 5.650 | 2,800 |
| 2023-09-07 | 5.770 | 5.770 | 5.510 | 5.510 | 5.510 | 22,305 |
| 2023-09-06 | 5.820 | 5.880 | 5.740 | 5.740 | 5.740 | 4,770 |
| 2023-09-05 | 5.830 | 5.900 | 5.820 | 5.840 | 5.840 | 3,617 |
| 2023-09-01 | 5.870 | 5.895 | 5.820 | 5.870 | 5.870 | 2,615 |
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.