Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.450	1.480	1.450	1.460	1.460	3,300
2025-08-06	1.510	1.650	1.470	1.520	1.520	9,800
2025-08-05	1.470	1.520	1.420	1.490	1.490	25,200
2025-08-01	1.470	1.500	1.470	1.500	1.500	30,700
2025-07-31	1.470	1.500	1.470	1.480	1.480	47,700
2025-07-30	1.490	1.530	1.470	1.510	1.510	7,300
2025-07-29	1.480	1.500	1.420	1.430	1.430	15,000
2025-07-28	1.550	1.550	1.550	1.550	1.550	100
2025-07-25	1.500	1.500	1.470	1.500	1.500	19,800
2025-07-24	1.500	1.500	1.490	1.500	1.500	7,100
2025-07-23	1.440	1.550	1.440	1.490	1.490	11,300
2025-07-22	1.440	1.450	1.400	1.440	1.440	45,600
2025-07-21	1.520	1.520	1.430	1.470	1.470	10,700
2025-07-18	1.490	1.530	1.490	1.490	1.490	4,500
2025-07-17	1.470	1.500	1.430	1.500	1.500	8,900
2025-07-16	1.480	1.500	1.470	1.500	1.500	3,200
2025-07-15	1.490	1.530	1.470	1.470	1.470	3,000
2025-07-14	1.550	1.550	1.450	1.480	1.480	1,700
2025-07-11	1.530	1.530	1.470	1.520	1.520	4,900
2025-07-10	1.580	1.580	1.420	1.450	1.450	42,300
2025-07-09	1.570	1.600	1.560	1.560	1.560	8,200
2025-07-08	1.580	1.620	1.560	1.560	1.560	20,800
2025-07-07	1.610	1.620	1.570	1.620	1.620	157,800
2025-07-04	1.620	1.620	1.550	1.620	1.620	15,300
2025-07-03	1.600	1.620	1.580	1.580	1.580	50,200
2025-07-02	1.590	1.810	1.500	1.540	1.540	219,600
2025-06-30	1.340	1.610	1.300	1.500	1.500	48,100
2025-06-27	1.310	1.390	1.290	1.340	1.340	20,800
2025-06-26	1.320	1.390	1.280	1.320	1.320	20,700
2025-06-25	1.360	1.360	1.280	1.320	1.320	31,100
2025-06-24	1.420	1.420	1.320	1.340	1.340	35,800
2025-06-23	1.330	1.360	1.330	1.360	1.360	8,400
2025-06-20	1.440	1.440	1.300	1.350	1.350	30,500
2025-06-19	1.320	1.350	1.310	1.320	1.320	13,100
2025-06-18	1.350	1.400	1.330	1.330	1.330	17,300
2025-06-17	1.380	1.380	1.320	1.320	1.320	11,200
2025-06-16	1.340	1.400	1.340	1.370	1.370	7,700
2025-06-13	1.350	1.400	1.340	1.340	1.340	27,600
2025-06-12	1.420	1.420	1.400	1.400	1.400	3,600
2025-06-11	1.410	1.420	1.370	1.400	1.400	10,800
2025-06-10	1.450	1.460	1.400	1.450	1.450	19,700
2025-06-09	1.410	1.450	1.410	1.450	1.450	3,300
2025-06-06	1.400	1.460	1.370	1.410	1.410	8,600
2025-06-05	1.430	1.460	1.400	1.440	1.440	12,200
2025-06-04	1.430	1.470	1.410	1.430	1.430	4,100
2025-06-03	1.500	1.500	1.430	1.430	1.430	6,500
2025-06-02	1.400	1.490	1.400	1.450	1.450	14,000
2025-05-30	1.450	1.460	1.390	1.400	1.400	18,600
2025-05-29	1.490	1.490	1.410	1.460	1.460	6,400
2025-05-28	1.480	1.500	1.400	1.430	1.430	44,000
2025-05-27	1.440	1.500	1.380	1.480	1.480	18,700
2025-05-26	1.420	1.420	1.380	1.380	1.380	23,700
2025-05-23	1.490	1.490	1.430	1.430	1.430	12,500
2025-05-22	1.500	1.560	1.450	1.490	1.490	47,000
2025-05-21	1.600	1.610	1.500	1.500	1.500	14,100
2025-05-20	1.610	1.660	1.590	1.610	1.610	12,200
2025-05-16	1.610	1.650	1.550	1.650	1.650	42,700
2025-05-15	1.720	1.720	1.600	1.640	1.640	8,900
2025-05-14	1.780	1.780	1.650	1.720	1.720	6,600
2025-05-13	1.810	1.840	1.790	1.840	1.840	5,200

← NewerPage 6 of 21 · 1,252 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.