Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	4.430	4.430	4.250	4.250	4.250	6,700
2023-06-06	4.630	4.630	4.300	4.340	4.340	571,400
2023-06-05	4.680	4.680	4.520	4.570	4.570	12,778
2023-06-02	4.360	4.780	4.280	4.580	4.580	89,611
2023-06-01	4.360	4.360	4.270	4.270	4.270	2,880
2023-05-31	4.350	4.360	4.210	4.320	4.320	6,776
2023-05-30	4.390	4.430	4.200	4.300	4.300	12,904
2023-05-29	4.060	4.320	4.060	4.270	4.270	13,925
2023-05-26	4.270	4.380	3.930	3.950	3.950	98,084
2023-05-25	4.500	4.500	4.170	4.200	4.200	10,192
2023-05-24	4.480	4.480	4.440	4.440	4.440	1,000
2023-05-23	4.320	4.530	4.320	4.390	4.390	17,613
2023-05-19	4.190	4.280	4.110	4.250	4.250	21,427
2023-05-18	4.270	4.270	4.180	4.190	4.190	10,303
2023-05-17	4.170	4.240	4.170	4.240	4.240	22,900
2023-05-16	4.120	4.180	4.120	4.160	4.160	10,495
2023-05-15	4.010	4.150	3.890	4.070	4.070	94,397
2023-05-12	4.280	4.390	3.910	4.150	4.150	46,063
2023-05-11	4.430	4.430	4.200	4.200	4.200	2,600
2023-05-10	4.440	4.520	4.345	4.400	4.400	1,322,975
2023-05-09	4.370	4.450	4.345	4.370	4.370	11,746
2023-05-08	4.010	4.350	3.930	4.350	4.350	11,401
2023-05-05	4.200	4.200	4.010	4.050	4.050	13,886
2023-05-04	4.110	4.180	4.000	4.120	4.120	7,243
2023-05-03	4.150	4.205	4.030	4.060	4.060	8,353
2023-05-02	4.270	4.280	4.240	4.240	4.240	13,162
2023-05-01	3.970	4.270	3.890	4.220	4.220	32,136
2023-04-28	3.740	4.000	3.740	3.970	3.970	24,256
2023-04-27	3.560	3.770	3.560	3.720	3.720	48,309
2023-04-26	3.380	3.590	3.345	3.520	3.520	42,099
2023-04-25	3.270	3.420	3.270	3.380	3.380	69,739
2023-04-24	3.300	3.330	3.200	3.320	3.320	312,469
2023-04-21	3.320	3.390	3.250	3.280	3.280	44,750
2023-04-20	3.360	3.400	3.310	3.320	3.320	83,843
2023-04-19	3.390	3.400	3.360	3.370	3.370	59,551
2023-04-18	3.380	3.430	3.360	3.390	3.390	74,707
2023-04-17	3.410	3.410	3.350	3.390	3.390	62,725
2023-04-14	3.380	3.400	3.320	3.360	3.360	94,634
2023-04-13	3.440	3.440	3.330	3.360	3.360	54,509
2023-04-12	3.430	3.460	3.360	3.400	3.400	28,820
2023-04-11	3.490	3.520	3.390	3.390	3.390	39,364
2023-04-10	3.420	3.540	3.360	3.490	3.490	135,056
2023-04-05	3.660	3.660	3.380	3.410	3.410	68,656
2023-04-04	3.850	3.850	3.580	3.620	3.620	74,568
2023-04-03	4.100	4.170	3.840	3.880	3.880	25,231
2023-03-31	3.920	3.920	3.850	3.920	3.920	11,626
2023-03-30	3.730	3.970	3.730	3.860	3.860	331,306
2023-03-29	3.670	3.790	3.650	3.740	3.740	44,699
2023-03-28	3.760	3.760	3.620	3.650	3.650	76,935
2023-03-27	3.790	3.910	3.700	3.760	3.760	21,366
2023-03-24	3.790	3.880	3.570	3.830	3.830	49,632
2023-03-23	3.810	3.850	3.740	3.750	3.750	9,960
2023-03-22	3.840	3.840	3.740	3.790	3.790	88,297
2023-03-21	3.950	3.980	3.850	3.890	3.890	19,131
2023-03-20	4.140	4.160	3.930	3.950	3.950	87,981
2023-03-17	4.380	4.380	4.170	4.170	4.170	178,003
2023-03-16	4.170	4.520	4.170	4.300	4.300	209,067
2023-03-15	4.320	4.335	4.150	4.250	4.250	15,558
2023-03-14	4.270	4.450	4.230	4.350	4.350	136,261
2023-03-13	4.410	4.525	4.220	4.380	4.380	86,561

← NewerPage 15 of 21 · 1,248 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.