Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.750	6.890	6.590	6.640	6.640	18,049
2022-06-20	6.610	6.830	6.540	6.690	6.690	9,405
2022-06-17	6.210	6.740	6.210	6.740	6.740	60,070
2022-06-16	6.370	6.480	6.170	6.220	6.220	28,094
2022-06-15	6.950	6.970	6.450	6.510	6.510	54,471
2022-06-14	7.000	7.070	6.610	6.760	6.760	38,243
2022-06-13	6.950	6.980	6.820	6.930	6.930	17,479
2022-06-10	6.950	7.130	6.840	7.040	7.040	21,745
2022-06-09	7.100	7.100	6.900	6.970	6.970	15,228
2022-06-08	6.960	7.200	6.960	7.120	7.120	23,606
2022-06-07	6.580	6.990	6.580	6.950	6.950	41,913
2022-06-06	6.930	7.070	6.760	6.770	6.770	35,906
2022-06-03	7.000	7.120	6.970	7.040	7.040	22,893
2022-06-02	6.970	7.100	6.770	7.030	7.030	20,759
2022-06-01	7.140	7.140	6.930	7.010	7.010	19,522
2022-05-31	7.050	7.290	7.000	7.260	7.260	37,843
2022-05-30	6.920	7.150	6.900	7.150	7.150	10,247
2022-05-27	6.970	7.160	6.970	7.130	7.130	25,790
2022-05-26	7.090	7.260	6.940	6.970	6.970	29,258
2022-05-25	6.900	7.030	6.740	7.000	7.000	136,702
2022-05-24	6.860	6.920	6.570	6.900	6.900	70,631
2022-05-20	6.750	6.800	6.570	6.790	6.790	51,120
2022-05-19	6.920	6.920	6.700	6.740	6.740	55,813
2022-05-18	7.070	7.070	6.850	6.890	6.890	153,535
2022-05-17	7.250	7.250	7.090	7.100	7.100	191,770
2022-05-16	7.000	7.080	6.970	7.050	7.050	100,505
2022-05-13	7.030	7.050	6.920	7.000	7.000	64,950
2022-05-12	6.430	6.870	6.370	6.820	6.820	136,382
2022-05-11	6.600	6.640	6.280	6.500	6.500	396,379
2022-05-10	6.660	6.830	6.450	6.640	6.640	202,454
2022-05-09	6.810	7.020	6.460	6.500	6.500	98,665
2022-05-06	7.510	7.610	6.830	7.000	7.000	179,881
2022-05-05	8.230	8.230	7.810	7.890	7.890	106,079
2022-05-04	8.430	8.430	8.075	8.350	8.350	149,384
2022-05-03	8.400	8.480	8.260	8.280	8.280	38,231
2022-05-02	8.320	8.400	8.110	8.360	8.360	50,885
2022-04-29	8.550	8.625	8.270	8.310	8.310	49,644
2022-04-28	8.610	8.790	8.410	8.580	8.580	73,484
2022-04-27	8.560	8.820	8.400	8.580	8.580	266,342
2022-04-26	9.000	9.070	8.510	8.560	8.560	61,297
2022-04-25	8.900	9.130	8.830	9.070	9.070	96,605
2022-04-22	9.030	9.070	8.940	8.950	8.950	76,666
2022-04-21	9.230	9.310	8.900	9.050	9.050	88,027
2022-04-20	9.100	9.350	9.000	9.230	9.230	65,398
2022-04-19	9.030	9.270	9.000	9.080	9.080	86,486
2022-04-18	9.190	9.190	8.990	9.040	9.040	71,844
2022-04-14	9.440	9.520	9.210	9.250	9.250	81,077
2022-04-13	9.380	9.470	9.335	9.380	9.380	24,693
2022-04-12	9.270	9.550	9.190	9.380	9.380	261,698
2022-04-11	9.450	9.570	9.220	9.230	9.230	113,165
2022-04-08	9.700	9.700	9.470	9.510	9.510	50,351
2022-04-07	9.700	9.810	9.550	9.680	9.680	71,076
2022-04-06	9.500	9.850	9.450	9.670	9.670	101,103
2022-04-05	9.830	9.830	9.450	9.520	9.520	134,386
2022-04-04	9.640	9.830	9.620	9.820	9.820	49,224
2022-04-01	9.690	9.790	9.480	9.710	9.710	64,045
2022-03-31	9.670	9.730	9.450	9.680	9.680	94,650
2022-03-30	9.970	9.970	9.610	9.660	9.660	50,505
2022-03-29	9.770	10.270	9.770	10.000	10.000	223,163
2022-03-28	9.760	9.830	9.630	9.740	9.740	85,019

← NewerPage 19 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.