Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	19.460	20.120	19.460	19.660	8.399	64,686
2021-12-24	19.430	19.430	19.030	19.200	8.203	27,459
2021-12-23	19.890	19.890	18.850	19.500	8.331	177,859
2021-12-22	20.370	20.920	19.790	19.890	8.498	84,797
2021-12-21	19.800	20.760	19.770	20.490	8.754	59,305
2021-12-20	19.240	19.900	19.195	19.700	8.416	91,693
2021-12-17	19.210	19.720	19.120	19.560	8.357	127,864
2021-12-16	19.660	20.010	19.090	19.400	8.288	274,254
2021-12-15	19.670	19.950	19.430	19.850	8.481	89,283
2021-12-14	19.440	19.880	19.220	19.740	8.434	48,437
2021-12-13	19.710	19.910	19.550	19.700	8.416	73,171
2021-12-10	19.910	20.070	19.720	19.830	8.472	24,478
2021-12-09	20.120	20.150	19.710	19.820	8.468	36,124
2021-12-08	21.340	21.340	19.960	20.290	8.669	128,685
2021-12-07	21.090	22.180	20.840	20.970	8.959	109,948
2021-12-06	19.140	21.170	19.000	20.930	8.942	101,730
2021-12-03	19.210	19.260	18.800	19.100	8.160	44,805
2021-12-02	18.760	19.790	18.690	19.180	8.194	67,775
2021-12-01	19.580	19.900	18.710	18.860	8.058	102,137
2021-11-30	19.410	19.900	18.620	19.390	8.284	479,460
2021-11-29	19.700	19.980	19.570	19.660	8.399	50,965
2021-11-26	19.200	19.830	19.050	19.680	8.408	62,702
2021-11-25	19.580	20.360	19.410	19.840	8.476	10,747
2021-11-24	19.790	20.145	19.620	19.640	8.391	44,429
2021-11-23	19.820	20.130	19.660	19.980	8.536	90,944
2021-11-22	19.990	20.060	19.700	19.820	8.468	77,211
2021-11-19	20.260	20.470	19.960	19.960	8.528	60,202
2021-11-18	20.170	20.430	19.850	20.400	8.716	85,608
2021-11-17	20.450	20.610	20.070	20.200	8.630	51,474
2021-11-16	20.820	20.820	20.280	20.480	8.750	34,748
2021-11-15	20.800	20.950	20.280	20.450	8.737	44,243
2021-11-12	20.300	21.230	20.300	20.690	8.839	115,803
2021-11-11	20.700	21.070	20.455	20.500	8.758	78,012
2021-11-10	20.970	21.120	20.500	20.550	8.780	140,430
2021-11-09	21.300	21.300	20.900	21.110	9.019	65,503
2021-11-08	21.920	22.470	21.230	21.370	9.130	124,314
2021-11-05	21.490	22.970	20.750	22.010	9.403	128,902
2021-11-04	22.300	22.770	21.960	22.350	9.549	117,413
2021-11-03	22.620	23.260	22.270	22.420	9.579	91,123
2021-11-02	22.330	23.110	22.250	22.680	9.690	179,263
2021-11-01	22.330	22.930	22.170	22.540	9.630	83,899
2021-10-29	22.300	22.380	21.210	22.300	9.527	160,520
2021-10-28	22.270	22.780	22.260	22.580	9.647	69,400
2021-10-27	23.050	23.280	22.170	22.320	9.536	85,343
2021-10-26	23.800	23.800	23.010	23.110	9.873	48,945
2021-10-25	23.950	24.300	23.710	23.800	10.168	108,128
2021-10-22	24.120	24.350	23.470	23.740	10.142	95,630
2021-10-21	23.420	24.070	23.250	24.010	10.258	113,941
2021-10-20	23.360	24.240	22.880	23.330	9.967	616,365
2021-10-19	23.550	23.550	22.750	23.250	9.933	112,964
2021-10-18	23.750	23.750	22.910	23.530	10.053	196,373
2021-10-15	23.370	23.700	22.850	23.540	10.057	315,025
2021-10-14	20.750	23.690	20.650	23.150	9.890	574,695

← NewerPage 21 of 21 · 1,253 trading days

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.