Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	5.870	5.895	5.820	5.870	5.870	2,615
2023-08-31	5.920	5.920	5.840	5.920	5.920	3,100
2023-08-30	5.900	5.920	5.890	5.920	5.920	4,060
2023-08-29	5.820	5.920	5.790	5.810	5.810	7,406
2023-08-28	5.930	5.970	5.740	5.740	5.740	3,280
2023-08-25	5.800	5.900	5.800	5.890	5.890	9,116
2023-08-24	5.650	5.790	5.650	5.790	5.790	1,952
2023-08-23	5.650	5.730	5.650	5.710	5.710	2,300
2023-08-22	5.620	5.660	5.620	5.640	5.640	1,636
2023-08-21	5.730	5.730	5.640	5.720	5.720	2,405
2023-08-18	5.810	5.840	5.640	5.740	5.740	6,115
2023-08-17	5.720	5.830	5.620	5.800	5.800	10,806
2023-08-16	5.750	5.900	5.610	5.710	5.710	11,352
2023-08-15	5.680	5.820	5.600	5.740	5.740	11,363
2023-08-14	5.110	5.690	5.110	5.680	5.680	17,055
2023-08-11	5.240	5.300	5.100	5.260	5.260	7,817
2023-08-10	5.600	5.680	5.550	5.550	5.550	3,304
2023-08-09	5.820	5.820	5.650	5.660	5.660	10,999
2023-08-08	5.730	5.790	5.680	5.730	5.730	3,412
2023-08-04	5.810	5.880	5.810	5.830	5.830	5,219
2023-08-03	5.800	5.900	5.800	5.880	5.880	3,611
2023-08-02	5.960	5.980	5.850	5.850	5.850	6,600
2023-08-01	5.940	6.070	5.940	5.960	5.960	21,721
2023-07-31	5.790	5.950	5.790	5.930	5.930	10,062
2023-07-28	5.940	5.970	5.730	5.730	5.730	10,809
2023-07-27	5.880	5.890	5.570	5.750	5.750	3,851
2023-07-26	5.680	5.910	5.680	5.900	5.900	15,001
2023-07-25	5.530	5.625	5.530	5.580	5.580	5,000
2023-07-24	5.500	5.690	5.500	5.580	5.580	6,089
2023-07-21	5.950	5.950	5.400	5.610	5.610	12,094
2023-07-20	5.900	6.140	5.900	6.000	6.000	20,734
2023-07-19	5.710	6.180	5.710	5.920	5.920	16,715
2023-07-18	5.120	5.740	5.110	5.720	5.720	43,494
2023-07-17	5.130	5.130	5.080	5.130	5.130	5,911
2023-07-14	5.050	5.170	5.050	5.100	5.100	6,150
2023-07-13	4.955	5.050	4.930	5.010	5.010	51,882
2023-07-12	4.815	5.010	4.805	4.930	4.930	25,400
2023-07-11	4.750	4.850	4.750	4.790	4.790	10,862
2023-07-10	4.770	4.870	4.600	4.640	4.640	12,469
2023-07-07	4.660	4.890	4.650	4.770	4.770	75,128
2023-07-06	4.700	4.770	4.550	4.710	4.710	37,418
2023-07-05	4.810	4.840	4.720	4.720	4.720	4,708
2023-07-04	4.540	4.870	4.540	4.830	4.830	8,891
2023-06-30	4.590	4.680	4.565	4.590	4.590	104,360
2023-06-29	4.580	4.610	4.460	4.480	4.480	33,795
2023-06-28	4.590	4.650	4.460	4.510	4.510	8,959
2023-06-27	4.390	4.650	4.390	4.590	4.590	5,826
2023-06-26	4.420	4.580	4.260	4.370	4.370	19,925
2023-06-23	4.680	4.680	4.360	4.470	4.470	14,132
2023-06-22	4.510	4.630	4.450	4.580	4.580	32,062
2023-06-21	4.630	4.630	4.520	4.600	4.600	11,053
2023-06-20	4.660	4.715	4.500	4.580	4.580	19,145
2023-06-19	4.900	4.910	4.580	4.650	4.650	16,790
2023-06-16	4.710	4.860	4.540	4.830	4.830	117,190
2023-06-15	4.490	4.540	4.470	4.540	4.540	8,454
2023-06-14	4.400	4.480	4.400	4.400	4.400	21,365
2023-06-13	4.540	4.600	4.360	4.450	4.450	46,269
2023-06-12	4.300	4.320	4.210	4.310	4.310	19,925
2023-06-09	4.320	4.420	4.230	4.230	4.230	84,665
2023-06-08	4.330	4.330	4.220	4.230	4.230	7,371

← NewerPage 14 of 21 · 1,253 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.