Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	9.900	9.900	9.700	9.740	9.740	50,478
2022-03-24	9.920	9.960	9.700	9.930	9.930	103,671
2022-03-23	9.870	9.890	9.740	9.830	9.830	35,342
2022-03-22	9.890	9.960	9.780	9.940	9.940	42,606
2022-03-21	10.050	10.140	9.830	9.920	9.920	121,936
2022-03-18	9.980	10.080	9.610	10.000	10.000	478,139
2022-03-17	9.750	10.220	9.750	10.000	10.000	179,606
2022-03-16	9.700	9.830	9.370	9.740	9.740	191,448
2022-03-15	9.760	9.950	9.490	9.670	9.670	200,009
2022-03-14	9.710	10.040	9.700	9.760	9.760	204,176
2022-03-11	11.380	11.410	9.860	9.970	9.970	437,650
2022-03-10	11.330	11.790	11.330	11.720	11.720	40,276
2022-03-09	11.470	11.950	11.470	11.710	11.710	71,925
2022-03-08	11.050	11.500	10.840	11.340	11.340	274,543
2022-03-07	11.250	11.280	10.830	11.020	11.020	138,768
2022-03-04	11.260	11.290	10.980	11.270	11.270	166,818
2022-03-03	11.610	11.650	11.250	11.350	11.350	97,855
2022-03-02	11.470	11.640	11.270	11.610	11.610	87,471
2022-03-01	11.500	11.500	11.300	11.400	11.400	102,680
2022-02-28	11.680	11.710	11.400	11.520	11.520	94,352
2022-02-25	11.900	11.950	11.550	11.770	11.770	78,823
2022-02-24	11.440	11.890	11.210	11.840	11.840	282,484
2022-02-23	12.030	12.100	11.630	11.640	11.640	151,510
2022-02-22	12.060	12.100	11.800	11.950	11.950	260,244
2022-02-18	12.390	12.520	12.025	12.070	12.070	87,754
2022-02-17	12.500	12.520	12.200	12.470	12.470	176,152
2022-02-16	12.640	12.700	12.435	12.520	12.520	149,327
2022-02-15	12.650	12.900	12.570	12.620	12.620	77,659
2022-02-14	12.740	12.760	12.450	12.560	12.560	210,738
2022-02-11	12.830	13.090	12.730	12.760	12.760	203,279
2022-02-10	12.850	13.000	12.560	12.880	12.880	234,595
2022-02-09	13.200	13.300	12.910	12.950	12.950	230,721
2022-02-08	13.200	13.500	13.105	13.200	13.200	561,345
2022-02-07	13.260	13.390	13.140	13.190	13.190	235,927
2022-02-04	12.770	13.440	12.710	13.230	13.230	855,167
2022-02-03	12.130	13.010	12.060	12.900	12.900	1,575,905
2022-02-02	12.300	12.420	11.420	12.370	12.370	2,113,556
2022-02-01	24.950	26.850	24.820	26.590	11.360	409,713
2022-01-31	24.490	25.720	24.400	25.020	10.689	237,439
2022-01-28	24.230	24.490	23.950	24.400	10.424	238,071
2022-01-27	24.890	24.890	23.690	24.280	10.373	806,685
2022-01-26	24.660	24.900	24.480	24.550	10.489	824,241
2022-01-25	24.420	24.730	24.000	24.550	10.489	180,920
2022-01-24	24.210	24.930	22.840	24.820	10.604	693,981
2022-01-21	25.420	25.730	24.550	24.910	10.642	290,284
2022-01-20	26.060	26.250	25.530	25.780	11.014	193,040
2022-01-19	26.000	26.530	25.720	25.910	11.070	881,373
2022-01-18	26.960	27.080	26.390	26.930	11.505	122,631
2022-01-17	27.300	27.460	26.630	27.010	11.539	113,464
2022-01-14	27.970	27.970	26.800	27.400	11.706	1,183,602
2022-01-13	27.000	28.430	26.940	27.950	11.941	694,592
2022-01-12	26.340	27.000	26.110	26.970	11.522	664,180
2022-01-11	25.990	26.330	25.590	26.130	11.164	348,092
2022-01-10	25.280	25.990	25.150	25.700	10.980	327,674
2022-01-07	25.050	25.500	24.990	25.270	10.796	406,618
2022-01-06	24.490	25.150	23.950	24.940	10.655	518,664
2022-01-05	25.860	25.900	23.710	24.130	10.309	738,693
2022-01-04	22.200	24.400	22.200	23.920	10.219	606,909
2021-12-31	19.770	20.670	19.770	20.490	8.754	40,580
2021-12-30	19.630	20.100	19.630	19.930	8.515	33,254

← NewerPage 20 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.