Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.960	2.040	1.920	1.920	1.920	15,300
2026-01-28	2.170	2.170	1.910	2.000	2.000	95,700
2026-01-27	2.220	2.290	2.030	2.160	2.160	47,600
2026-01-26	2.340	2.380	2.250	2.260	2.260	9,100
2026-01-23	2.350	2.400	2.260	2.390	2.390	20,400
2026-01-22	2.190	2.380	2.110	2.380	2.380	61,500
2026-01-21	1.960	2.150	1.930	2.150	2.150	44,100
2026-01-20	1.990	1.990	1.950	1.990	1.990	9,000
2026-01-19	2.060	2.060	1.910	1.910	1.910	50,800
2026-01-16	2.050	2.130	2.010	2.040	2.040	46,600
2026-01-15	1.900	2.110	1.900	2.080	2.080	45,100
2026-01-14	1.760	1.870	1.730	1.870	1.870	23,200
2026-01-13	1.760	1.810	1.750	1.750	1.750	51,500
2026-01-12	1.800	1.800	1.740	1.780	1.780	41,300
2026-01-09	1.750	1.780	1.700	1.740	1.740	64,900
2026-01-08	1.770	1.810	1.710	1.740	1.740	30,100
2026-01-07	1.900	1.900	1.720	1.780	1.780	27,000
2026-01-06	1.850	1.940	1.830	1.940	1.940	25,600
2026-01-05	1.700	1.880	1.700	1.770	1.770	29,700
2026-01-02	1.500	1.860	1.500	1.720	1.720	65,400
2025-12-31	1.470	1.490	1.470	1.490	1.490	21,900
2025-12-30	1.420	1.590	1.400	1.460	1.460	126,400
2025-12-29	1.480	1.510	1.410	1.420	1.420	109,900
2025-12-24	1.500	1.500	1.480	1.480	1.480	2,500
2025-12-23	1.490	1.500	1.470	1.500	1.500	26,700
2025-12-22	1.460	1.580	1.460	1.490	1.490	140,700
2025-12-19	1.480	1.490	1.460	1.470	1.470	8,000
2025-12-18	1.500	1.500	1.450	1.480	1.480	13,900
2025-12-17	1.500	1.540	1.490	1.490	1.490	60,000
2025-12-16	1.420	1.580	1.380	1.550	1.550	61,800
2025-12-15	1.500	1.520	1.370	1.430	1.430	16,900
2025-12-12	1.530	1.540	1.460	1.500	1.500	15,200
2025-12-11	1.530	1.530	1.470	1.500	1.500	94,900
2025-12-10	1.570	1.580	1.540	1.570	1.570	4,400
2025-12-09	1.580	1.600	1.560	1.570	1.570	28,000
2025-12-08	1.600	1.600	1.550	1.560	1.560	21,500
2025-12-05	1.600	1.620	1.540	1.550	1.550	26,300
2025-12-04	1.650	1.650	1.570	1.570	1.570	1,700
2025-12-03	1.550	1.670	1.510	1.670	1.670	19,400
2025-12-02	1.550	1.550	1.510	1.510	1.510	4,500
2025-12-01	1.520	1.570	1.510	1.550	1.550	3,000
2025-11-28	1.510	1.550	1.510	1.550	1.550	4,900
2025-11-27	1.560	1.560	1.500	1.540	1.540	13,000
2025-11-26	1.530	1.560	1.500	1.520	1.520	27,000
2025-11-25	1.580	1.580	1.510	1.530	1.530	10,400
2025-11-24	1.610	1.610	1.550	1.570	1.570	5,000
2025-11-21	1.640	1.670	1.620	1.620	1.620	16,700
2025-11-20	1.730	1.730	1.600	1.630	1.630	79,600
2025-11-19	1.660	1.790	1.660	1.750	1.750	6,100
2025-11-18	1.710	1.780	1.640	1.780	1.780	8,500
2025-11-17	1.870	1.870	1.700	1.770	1.770	11,700
2025-11-14	1.730	1.900	1.680	1.690	1.690	22,600
2025-11-13	1.600	2.010	1.600	1.790	1.790	103,700
2025-11-12	1.490	1.790	1.490	1.690	1.690	65,200
2025-11-11	1.430	1.490	1.430	1.450	1.450	2,500
2025-11-10	1.410	1.600	1.410	1.460	1.460	28,000
2025-11-07	1.450	1.450	1.370	1.370	1.370	21,000
2025-11-06	1.450	1.530	1.450	1.450	1.450	13,900
2025-11-05	1.480	1.480	1.400	1.410	1.410	7,100
2025-11-04	1.600	1.600	1.480	1.480	1.480	51,800

← NewerPage 4 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.