Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.760	1.760	1.590	1.600	1.600	11,600
2025-10-31	1.680	1.810	1.580	1.800	1.800	1,800
2025-10-30	1.670	1.840	1.670	1.830	1.830	5,700
2025-10-29	1.730	1.730	1.660	1.680	1.680	3,500
2025-10-28	1.770	1.770	1.600	1.600	1.600	3,600
2025-10-27	1.870	1.870	1.750	1.750	1.750	5,500
2025-10-24	2.040	2.040	1.840	1.860	1.860	9,600
2025-10-23	1.860	2.050	1.820	2.050	2.050	6,300
2025-10-22	2.040	2.040	1.920	1.970	1.970	28,000
2025-10-21	2.020	2.080	2.020	2.040	2.040	10,300
2025-10-20	2.050	2.080	1.980	2.050	2.050	8,500
2025-10-17	2.140	2.140	1.860	2.060	2.060	25,400
2025-10-16	1.940	2.130	1.940	2.100	2.100	1,400
2025-10-15	2.090	2.220	1.900	2.220	2.220	24,300
2025-10-14	2.160	2.160	1.950	2.020	2.020	12,200
2025-10-10	2.230	2.230	1.990	2.010	2.010	27,400
2025-10-09	2.370	2.370	2.080	2.150	2.150	16,800
2025-10-08	2.170	2.320	2.150	2.300	2.300	8,200
2025-10-07	1.960	2.350	1.960	2.150	2.150	25,800
2025-10-06	1.690	1.960	1.690	1.960	1.960	94,500
2025-10-03	1.660	1.740	1.600	1.600	1.600	4,900
2025-10-02	1.640	1.670	1.560	1.620	1.620	10,600
2025-10-01	1.700	1.800	1.620	1.670	1.670	5,100
2025-09-30	1.640	1.680	1.550	1.670	1.670	30,400
2025-09-29	1.600	1.630	1.540	1.600	1.600	44,400
2025-09-26	1.550	1.710	1.550	1.560	1.560	13,300
2025-09-25	1.820	1.820	1.550	1.560	1.560	7,400
2025-09-24	1.600	1.840	1.590	1.810	1.810	34,200
2025-09-23	1.550	1.750	1.500	1.600	1.600	82,000
2025-09-22	1.450	1.680	1.450	1.500	1.500	171,700
2025-09-19	1.410	1.450	1.370	1.410	1.410	18,500
2025-09-18	1.330	1.410	1.330	1.410	1.410	20,900
2025-09-17	1.280	1.410	1.270	1.290	1.290	20,300
2025-09-16	1.350	1.370	1.270	1.290	1.290	103,700
2025-09-15	1.350	1.410	1.300	1.350	1.350	16,700
2025-09-12	1.300	1.350	1.260	1.270	1.270	21,700
2025-09-11	1.320	1.330	1.260	1.320	1.320	12,800
2025-09-10	1.300	1.320	1.300	1.300	1.300	6,100
2025-09-09	1.360	1.360	1.300	1.310	1.310	19,900
2025-09-08	1.310	1.370	1.300	1.350	1.350	7,100
2025-09-05	1.310	1.340	1.310	1.330	1.330	4,600
2025-09-04	1.300	1.310	1.300	1.310	1.310	14,700
2025-09-03	1.290	1.300	1.210	1.270	1.270	10,200
2025-09-02	1.240	1.290	1.240	1.290	1.290	13,800
2025-08-29	1.240	1.240	1.200	1.210	1.210	26,000
2025-08-28	1.230	1.230	1.210	1.210	1.210	600
2025-08-27	1.250	1.280	1.210	1.210	1.210	11,400
2025-08-26	1.250	1.250	1.210	1.230	1.230	2,100
2025-08-25	1.260	1.310	1.240	1.280	1.280	10,300
2025-08-22	1.170	1.280	1.150	1.230	1.230	54,200
2025-08-21	1.160	1.210	1.150	1.200	1.200	26,300
2025-08-20	1.240	1.240	1.160	1.160	1.160	54,900
2025-08-19	1.220	1.230	1.180	1.200	1.200	22,500
2025-08-18	1.210	1.240	1.180	1.220	1.220	57,400
2025-08-15	1.300	1.310	1.230	1.300	1.300	11,300
2025-08-14	1.310	1.390	1.250	1.280	1.280	31,400
2025-08-13	1.210	1.470	1.210	1.330	1.330	41,100
2025-08-12	1.320	1.320	1.190	1.210	1.210	63,100
2025-08-11	1.420	1.420	1.180	1.240	1.240	263,400
2025-08-08	1.430	1.550	1.430	1.430	1.430	129,800

← NewerPage 5 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.