Dorel Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5.290 | 5.330 | 4.660 | 4.810 | 4.810 | 76,592 |
| 2022-12-09 | 5.490 | 5.490 | 5.310 | 5.310 | 5.310 | 1,582,177 |
| 2022-12-08 | 5.400 | 5.550 | 5.400 | 5.530 | 5.530 | 10,169 |
| 2022-12-07 | 5.850 | 5.910 | 5.450 | 5.450 | 5.450 | 486,438 |
| 2022-12-06 | 5.840 | 6.100 | 5.790 | 5.850 | 5.850 | 38,625 |
| 2022-12-05 | 5.640 | 5.820 | 5.640 | 5.820 | 5.820 | 4,002 |
| 2022-12-02 | 5.170 | 5.670 | 5.170 | 5.650 | 5.650 | 3,877 |
| 2022-12-01 | 4.960 | 5.230 | 4.940 | 5.220 | 5.220 | 40,462 |
| 2022-11-30 | 4.840 | 4.980 | 4.800 | 4.980 | 4.980 | 25,315 |
| 2022-11-29 | 4.850 | 4.860 | 4.800 | 4.830 | 4.830 | 11,617 |
| 2022-11-28 | 4.780 | 4.900 | 4.780 | 4.820 | 4.820 | 22,709 |
| 2022-11-25 | 5.020 | 5.020 | 4.890 | 4.920 | 4.920 | 21,910 |
| 2022-11-24 | 4.890 | 5.160 | 4.890 | 5.090 | 5.090 | 10,637 |
| 2022-11-23 | 4.700 | 4.880 | 4.690 | 4.860 | 4.860 | 19,710 |
| 2022-11-22 | 4.705 | 4.710 | 4.510 | 4.710 | 4.710 | 53,579 |
| 2022-11-21 | 4.670 | 4.790 | 4.600 | 4.730 | 4.730 | 24,180 |
| 2022-11-18 | 4.760 | 4.850 | 4.690 | 4.740 | 4.740 | 10,402 |
| 2022-11-17 | 4.640 | 4.880 | 4.640 | 4.800 | 4.800 | 67,856 |
| 2022-11-16 | 4.830 | 4.830 | 4.400 | 4.650 | 4.650 | 80,684 |
| 2022-11-15 | 4.900 | 4.900 | 4.620 | 4.750 | 4.750 | 29,293 |
| 2022-11-14 | 4.670 | 4.930 | 4.670 | 4.700 | 4.700 | 43,411 |
| 2022-11-11 | 4.420 | 4.790 | 4.410 | 4.670 | 4.670 | 22,878 |
| 2022-11-10 | 4.840 | 4.860 | 4.460 | 4.550 | 4.550 | 68,207 |
| 2022-11-09 | 4.770 | 4.800 | 4.540 | 4.540 | 4.540 | 24,187 |
| 2022-11-08 | 4.900 | 4.920 | 4.390 | 4.850 | 4.850 | 102,145 |
| 2022-11-07 | 4.870 | 5.060 | 4.670 | 4.950 | 4.950 | 58,214 |
| 2022-11-04 | 5.100 | 5.100 | 4.850 | 4.960 | 4.960 | 42,573 |
| 2022-11-03 | 5.350 | 5.360 | 5.170 | 5.170 | 5.170 | 13,058 |
| 2022-11-02 | 5.630 | 5.650 | 5.330 | 5.350 | 5.350 | 11,423 |
| 2022-11-01 | 5.400 | 5.580 | 5.380 | 5.580 | 5.580 | 20,894 |
| 2022-10-31 | 5.380 | 5.380 | 5.350 | 5.365 | 5.365 | 3,180 |
| 2022-10-28 | 5.340 | 5.380 | 5.320 | 5.380 | 5.380 | 4,416 |
| 2022-10-27 | 5.270 | 5.270 | 5.220 | 5.220 | 5.220 | 13,471 |
| 2022-10-26 | 5.390 | 5.460 | 5.260 | 5.260 | 5.260 | 20,538 |
| 2022-10-25 | 5.150 | 5.360 | 5.150 | 5.350 | 5.350 | 14,317 |
| 2022-10-24 | 5.170 | 5.270 | 5.030 | 5.100 | 5.100 | 10,500 |
| 2022-10-21 | 5.300 | 5.300 | 5.170 | 5.240 | 5.240 | 11,842 |
| 2022-10-20 | 5.180 | 5.430 | 5.180 | 5.300 | 5.300 | 23,820 |
| 2022-10-19 | 5.110 | 5.180 | 5.040 | 5.180 | 5.180 | 5,767 |
| 2022-10-18 | 5.190 | 5.210 | 5.070 | 5.190 | 5.190 | 20,531 |
| 2022-10-17 | 5.110 | 5.200 | 5.040 | 5.080 | 5.080 | 26,016 |
| 2022-10-14 | 5.200 | 5.200 | 5.070 | 5.110 | 5.110 | 21,244 |
| 2022-10-13 | 5.080 | 5.200 | 5.050 | 5.180 | 5.180 | 11,376 |
| 2022-10-12 | 5.000 | 5.040 | 4.920 | 5.040 | 5.040 | 14,110 |
| 2022-10-11 | 5.080 | 5.080 | 4.920 | 5.030 | 5.030 | 6,585 |
| 2022-10-07 | 4.950 | 5.060 | 4.930 | 5.040 | 5.040 | 7,720 |
| 2022-10-06 | 4.970 | 5.060 | 4.940 | 5.020 | 5.020 | 717,800 |
| 2022-10-05 | 5.080 | 5.080 | 4.920 | 4.960 | 4.960 | 5,964 |
| 2022-10-04 | 4.790 | 5.090 | 4.790 | 5.010 | 5.010 | 19,387 |
| 2022-10-03 | 4.870 | 4.870 | 4.500 | 4.640 | 4.640 | 53,533 |
| 2022-09-30 | 5.190 | 5.190 | 4.750 | 4.750 | 4.750 | 24,502 |
| 2022-09-29 | 5.680 | 5.680 | 4.930 | 5.020 | 5.020 | 47,495 |
| 2022-09-28 | 5.990 | 5.990 | 5.620 | 5.650 | 5.650 | 16,638 |
| 2022-09-27 | 6.230 | 6.230 | 5.830 | 5.860 | 5.860 | 22,981 |
| 2022-09-26 | 6.230 | 6.230 | 5.830 | 5.960 | 5.960 | 4,367 |
| 2022-09-23 | 6.310 | 6.310 | 5.950 | 6.050 | 6.050 | 9,965 |
| 2022-09-22 | 6.340 | 6.400 | 6.250 | 6.250 | 6.250 | 4,802 |
| 2022-09-21 | 6.460 | 6.500 | 6.240 | 6.340 | 6.340 | 11,228 |
| 2022-09-20 | 6.190 | 6.190 | 5.960 | 6.070 | 6.070 | 5,959 |
| 2022-09-19 | 6.550 | 6.550 | 6.090 | 6.180 | 6.180 | 4,000 |
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.