Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	4.540	4.540	4.450	4.450	4.450	72,526
2023-03-09	4.660	4.730	4.540	4.560	4.560	75,268
2023-03-08	4.780	4.780	4.640	4.640	4.640	10,267
2023-03-07	4.790	4.830	4.740	4.780	4.780	104,388
2023-03-06	4.600	4.710	4.570	4.710	4.710	43,438
2023-03-03	4.730	4.830	4.610	4.610	4.610	97,801
2023-03-02	4.650	4.650	4.520	4.550	4.550	6,933
2023-03-01	4.600	4.700	4.560	4.560	4.560	92,875
2023-02-28	4.670	4.710	4.450	4.560	4.560	19,879
2023-02-27	4.660	4.800	4.660	4.760	4.760	5,223
2023-02-24	4.650	4.800	4.650	4.660	4.660	8,200
2023-02-23	4.700	4.770	4.670	4.730	4.730	6,250
2023-02-22	4.760	4.800	4.660	4.750	4.750	7,269
2023-02-21	4.810	4.850	4.740	4.780	4.780	13,266
2023-02-17	4.860	5.020	4.800	4.930	4.930	5,230
2023-02-16	4.880	4.900	4.800	4.800	4.800	7,891
2023-02-15	5.030	5.030	4.820	4.930	4.930	27,656
2023-02-14	4.950	5.020	4.830	4.970	4.970	23,201
2023-02-13	4.950	5.050	4.900	5.010	5.010	23,614
2023-02-10	5.210	5.210	4.940	5.020	5.020	43,615
2023-02-09	5.510	5.510	5.240	5.240	5.240	34,721
2023-02-08	5.410	5.460	5.370	5.400	5.400	19,944
2023-02-07	5.420	5.450	5.200	5.450	5.450	20,865
2023-02-06	5.810	5.810	5.300	5.340	5.340	282,215
2023-02-03	5.780	5.790	5.650	5.790	5.790	392,063
2023-02-02	5.770	5.770	5.680	5.680	5.680	19,265
2023-02-01	5.590	5.790	5.590	5.710	5.710	326,878
2023-01-31	5.700	5.710	5.510	5.510	5.510	18,624
2023-01-30	5.530	5.660	5.480	5.640	5.640	404,283
2023-01-27	5.530	5.600	5.530	5.580	5.580	39,202
2023-01-26	5.510	5.610	5.500	5.590	5.590	60,265
2023-01-25	5.750	5.750	5.490	5.520	5.520	52,429
2023-01-24	5.720	5.720	5.600	5.700	5.700	5,320
2023-01-23	5.540	5.750	5.530	5.680	5.680	71,999
2023-01-20	5.690	5.710	5.450	5.510	5.510	117,842
2023-01-19	6.120	6.130	5.590	5.640	5.640	68,389
2023-01-18	6.300	6.340	6.150	6.250	6.250	101,396
2023-01-17	6.450	6.470	6.100	6.330	6.330	141,272
2023-01-16	6.480	6.480	6.340	6.480	6.480	20,565
2023-01-13	6.510	6.510	6.370	6.430	6.430	15,384
2023-01-12	6.490	6.750	6.330	6.420	6.420	80,620
2023-01-11	6.090	6.590	5.970	6.550	6.550	55,373
2023-01-10	5.770	6.060	5.650	6.030	6.030	66,513
2023-01-09	5.650	5.840	5.580	5.690	5.690	155,301
2023-01-06	5.810	5.820	5.600	5.670	5.670	97,429
2023-01-05	5.590	5.850	5.590	5.740	5.740	13,245
2023-01-04	5.200	5.520	5.200	5.500	5.500	63,463
2023-01-03	5.290	5.470	5.080	5.470	5.470	163,910
2022-12-30	5.060	5.210	5.060	5.200	5.200	3,364
2022-12-29	4.790	5.240	4.790	5.110	5.110	91,711
2022-12-28	4.890	5.000	4.840	4.860	4.860	128,925
2022-12-23	4.790	4.970	4.790	4.910	4.910	88,780
2022-12-22	4.900	5.060	4.810	4.850	4.850	1,428,000
2022-12-21	5.080	5.100	4.850	4.860	4.860	443,702
2022-12-20	5.000	5.020	4.960	4.960	4.960	13,700
2022-12-19	4.920	5.250	4.920	4.980	4.980	66,206
2022-12-16	5.120	5.120	4.810	4.850	4.850	49,124
2022-12-15	5.400	5.400	5.100	5.130	5.130	25,104
2022-12-14	5.260	5.380	5.150	5.380	5.380	61,221
2022-12-13	4.930	5.300	4.900	5.260	5.260	86,317

← NewerPage 16 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.