Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	6.470	6.500	6.230	6.230	6.230	21,882
2022-09-15	6.450	6.600	6.450	6.580	6.580	5,500
2022-09-14	6.600	6.600	6.400	6.430	6.430	14,802
2022-09-13	6.560	6.600	6.430	6.600	6.600	2,648
2022-09-12	6.590	6.600	6.500	6.560	6.560	17,800
2022-09-09	6.670	6.750	6.570	6.600	6.600	28,700
2022-09-08	6.520	6.620	6.510	6.540	6.540	4,881
2022-09-07	6.780	6.780	6.510	6.540	6.540	11,354
2022-09-06	6.710	6.750	6.560	6.650	6.650	6,262
2022-09-02	6.850	6.850	6.560	6.590	6.590	10,494
2022-09-01	6.660	6.880	6.560	6.880	6.880	3,687
2022-08-31	6.710	6.790	6.630	6.790	6.790	26,502
2022-08-30	6.800	6.800	6.710	6.720	6.720	13,806
2022-08-29	6.750	6.750	6.690	6.730	6.730	15,400
2022-08-26	6.900	6.900	6.720	6.750	6.750	16,800
2022-08-25	6.900	7.090	6.880	6.900	6.900	36,100
2022-08-24	6.990	6.990	6.750	6.820	6.820	13,688
2022-08-23	6.950	7.030	6.910	6.910	6.910	19,700
2022-08-22	6.800	6.900	6.800	6.900	6.900	5,014
2022-08-19	7.200	7.200	6.890	7.000	7.000	16,135
2022-08-18	6.920	6.990	6.850	6.930	6.930	18,103
2022-08-17	7.110	7.110	6.920	6.990	6.990	5,545
2022-08-16	7.080	7.170	6.980	7.130	7.130	22,660
2022-08-15	6.860	7.050	6.860	6.970	6.970	12,790
2022-08-12	6.500	6.760	6.500	6.760	6.760	12,280
2022-08-11	6.310	6.800	6.310	6.650	6.650	27,912
2022-08-10	6.300	6.480	6.250	6.360	6.360	22,111
2022-08-09	6.700	6.700	6.100	6.410	6.410	38,121
2022-08-08	6.860	6.910	6.710	6.860	6.860	9,257
2022-08-05	6.940	6.940	6.560	6.620	6.620	10,036
2022-08-04	6.420	6.740	6.420	6.720	6.720	12,884
2022-08-03	7.040	7.040	6.510	6.560	6.560	55,622
2022-08-02	7.140	7.155	6.880	6.980	6.980	25,817
2022-07-29	6.970	7.030	6.910	7.030	7.030	4,649
2022-07-28	6.780	7.070	6.780	6.990	6.990	25,612
2022-07-27	6.580	6.960	6.580	6.950	6.950	26,351
2022-07-26	6.210	6.590	6.130	6.510	6.510	36,123
2022-07-25	6.260	6.340	6.150	6.340	6.340	6,042
2022-07-22	6.370	6.370	6.110	6.120	6.120	8,331
2022-07-21	6.270	6.570	6.240	6.410	6.410	9,902
2022-07-20	6.520	6.520	6.200	6.290	6.290	13,431
2022-07-19	6.460	6.830	6.230	6.300	6.300	22,430
2022-07-18	5.670	6.510	5.670	6.440	6.440	22,821
2022-07-15	5.790	5.790	5.550	5.560	5.560	24,771
2022-07-14	5.440	5.620	5.440	5.580	5.580	4,500
2022-07-13	5.710	5.730	5.540	5.630	5.630	6,584
2022-07-12	5.840	5.840	5.660	5.660	5.660	6,857
2022-07-11	5.840	5.880	5.820	5.850	5.850	4,636
2022-07-08	5.670	5.860	5.610	5.790	5.790	10,907
2022-07-07	5.700	5.780	5.550	5.670	5.670	40,796
2022-07-06	5.830	5.830	5.560	5.650	5.650	36,905
2022-07-05	5.980	6.080	5.760	5.830	5.830	25,118
2022-07-04	6.430	6.430	6.000	6.100	6.100	42,210
2022-06-30	6.660	6.660	6.250	6.460	6.460	72,893
2022-06-29	6.450	6.450	6.170	6.295	6.295	43,562
2022-06-28	6.640	6.970	6.400	6.400	6.400	39,891
2022-06-27	6.720	6.720	6.400	6.540	6.540	31,240
2022-06-24	6.610	6.680	6.460	6.500	6.500	35,880
2022-06-23	6.320	6.540	6.320	6.430	6.430	10,741
2022-06-22	6.640	6.720	6.370	6.370	6.370	15,029

← NewerPage 18 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.