Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.550	1.660	1.530	1.640	1.640	7,900
2026-07-21	1.540	1.570	1.540	1.570	1.570	6,800
2026-07-20	1.570	1.600	1.500	1.500	1.500	16,500
2026-07-17	1.650	1.650	1.570	1.580	1.580	3,000
2026-07-16	1.640	1.660	1.630	1.650	1.650	2,600
2026-07-15	1.710	1.710	1.610	1.650	1.650	8,000
2026-07-14	1.630	1.630	1.600	1.610	1.610	6,700
2026-07-13	1.740	1.740	1.640	1.650	1.650	45,800
2026-07-10	1.720	1.720	1.680	1.680	1.680	2,100
2026-07-09	1.690	1.690	1.680	1.680	1.680	700
2026-07-08	1.630	1.710	1.620	1.680	1.680	27,700
2026-07-07	1.660	1.660	1.610	1.630	1.630	4,800
2026-07-06	1.700	1.700	1.700	1.700	1.700	0
2026-07-03	1.720	1.720	1.700	1.700	1.700	3,100
2026-07-02	1.750	1.750	1.650	1.650	1.650	4,600
2026-06-30	1.660	1.750	1.650	1.750	1.750	5,000
2026-06-29	1.690	1.700	1.660	1.700	1.700	700
2026-06-26	1.640	1.690	1.640	1.690	1.690	600
2026-06-25	1.600	1.850	1.600	1.740	1.740	63,100
2026-06-24	1.570	1.590	1.550	1.570	1.570	3,900
2026-06-23	1.580	1.610	1.560	1.600	1.600	11,500
2026-06-22	1.550	1.590	1.540	1.580	1.580	11,900
2026-06-19	1.520	1.570	1.490	1.490	1.490	9,700
2026-06-18	1.490	1.500	1.480	1.490	1.490	5,700
2026-06-17	1.500	1.520	1.480	1.480	1.480	1,900
2026-06-16	1.500	1.510	1.500	1.510	1.510	600
2026-06-15	1.480	1.520	1.480	1.500	1.500	11,700
2026-06-12	1.530	1.540	1.480	1.510	1.510	11,300
2026-06-11	1.500	1.570	1.480	1.530	1.530	23,700
2026-06-10	1.590	1.590	1.560	1.560	1.560	12,600
2026-06-09	1.550	1.560	1.540	1.550	1.550	500
2026-06-08	1.560	1.560	1.450	1.530	1.530	18,400
2026-06-05	1.500	1.580	1.490	1.580	1.580	27,400
2026-06-04	1.360	1.510	1.360	1.510	1.510	61,100
2026-06-03	1.540	1.540	1.250	1.430	1.430	180,200
2026-06-02	1.630	1.640	1.540	1.540	1.540	54,200
2026-06-01	1.700	1.700	1.650	1.650	1.650	22,500
2026-05-29	1.650	1.690	1.630	1.690	1.690	13,500
2026-05-28	1.600	1.660	1.600	1.640	1.640	11,500
2026-05-27	1.620	1.660	1.610	1.650	1.650	31,800
2026-05-26	1.520	1.630	1.520	1.620	1.620	16,600
2026-05-25	1.640	1.660	1.610	1.640	1.640	67,700
2026-05-22	1.590	1.640	1.590	1.640	1.640	26,400
2026-05-21	1.560	1.590	1.540	1.580	1.580	18,700
2026-05-20	1.550	1.590	1.530	1.560	1.560	48,600
2026-05-19	1.600	1.600	1.490	1.490	1.490	31,800
2026-05-15	1.560	1.590	1.500	1.500	1.500	24,100
2026-05-14	1.530	1.650	1.500	1.540	1.540	38,100
2026-05-13	1.560	1.560	1.460	1.510	1.510	31,600
2026-05-12	1.610	1.660	1.560	1.560	1.560	16,100
2026-05-11	1.590	1.620	1.590	1.610	1.610	3,200
2026-05-08	1.610	1.690	1.590	1.590	1.590	19,000
2026-05-07	1.680	1.710	1.660	1.700	1.700	31,000
2026-05-06	1.660	1.730	1.640	1.640	1.640	32,200
2026-05-05	1.640	1.680	1.620	1.640	1.640	8,700
2026-05-04	1.610	1.650	1.610	1.640	1.640	2,400
2026-05-01	1.650	1.660	1.640	1.660	1.660	1,500
2026-04-30	1.640	1.690	1.600	1.660	1.660	16,300
2026-04-29	1.650	1.670	1.640	1.660	1.660	3,300
2026-04-28	1.620	1.660	1.600	1.640	1.640	4,300

← NewerPage 2 of 21 · 1,249 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.