Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.800	1.850	1.570	1.770	1.770	75,000
2025-05-09	1.600	1.760	1.590	1.700	1.700	29,200
2025-05-08	1.500	1.600	1.500	1.570	1.570	49,900
2025-05-07	1.560	1.590	1.540	1.550	1.550	30,000
2025-05-06	1.600	1.610	1.550	1.550	1.550	41,800
2025-05-05	1.750	1.770	1.640	1.640	1.640	15,300
2025-05-02	1.700	1.800	1.650	1.650	1.650	18,300
2025-05-01	1.780	1.780	1.600	1.700	1.700	17,900
2025-04-30	1.680	1.740	1.660	1.660	1.660	13,500
2025-04-29	1.680	1.730	1.650	1.690	1.690	29,300
2025-04-28	1.710	1.740	1.700	1.740	1.740	15,300
2025-04-25	1.840	1.860	1.710	1.710	1.710	38,900
2025-04-24	1.800	1.830	1.740	1.830	1.830	23,697
2025-04-23	1.600	1.770	1.600	1.770	1.770	24,775
2025-04-22	1.600	1.610	1.520	1.520	1.520	8,303
2025-04-21	1.730	1.730	1.600	1.600	1.600	10,669
2025-04-16	1.700	1.720	1.630	1.630	1.630	6,500
2025-04-15	1.750	1.800	1.650	1.650	1.650	15,640
2025-04-14	1.600	1.800	1.590	1.740	1.740	37,500
2025-04-11	1.470	1.720	1.300	1.560	1.560	29,105
2025-04-10	1.490	1.560	1.450	1.530	1.530	8,300
2025-04-09	1.370	1.590	1.300	1.570	1.570	14,899
2025-04-08	1.450	1.490	1.310	1.370	1.370	26,847
2025-04-07	1.420	1.580	1.350	1.550	1.550	46,451
2025-04-04	1.700	1.790	1.250	1.420	1.420	78,355
2025-04-03	1.830	1.830	1.680	1.730	1.730	14,461
2025-04-02	1.650	1.860	1.650	1.830	1.830	32,310
2025-04-01	2.010	2.010	1.560	1.660	1.660	109,389
2025-03-31	1.910	2.280	1.910	2.110	2.110	21,699
2025-03-28	2.010	2.010	1.930	1.980	1.980	13,345
2025-03-27	2.270	2.270	1.900	2.130	2.130	47,202
2025-03-26	2.340	2.370	2.260	2.260	2.260	34,779
2025-03-25	2.550	2.560	2.370	2.370	2.370	13,533
2025-03-24	2.460	2.500	2.360	2.500	2.500	12,046
2025-03-21	2.240	2.460	2.240	2.450	2.450	8,900
2025-03-20	2.300	2.400	2.200	2.350	2.350	16,998
2025-03-19	2.390	2.470	2.290	2.430	2.430	20,189
2025-03-18	2.330	2.370	2.190	2.280	2.280	31,636
2025-03-17	2.610	2.680	2.260	2.330	2.330	43,905
2025-03-14	2.750	2.930	2.500	2.590	2.590	42,303
2025-03-13	3.510	3.510	2.790	2.930	2.930	59,655
2025-03-12	3.600	3.760	3.530	3.750	3.750	5,175
2025-03-11	3.820	3.900	3.700	3.900	3.900	7,819
2025-03-10	3.880	3.880	3.740	3.740	3.740	828
2025-03-07	3.900	3.900	3.870	3.900	3.900	7,249
2025-03-06	3.900	3.920	3.900	3.920	3.920	5,000
2025-03-05	3.800	3.900	3.800	3.900	3.900	1,065
2025-03-04	3.900	3.900	3.755	3.800	3.800	11,090
2025-03-03	3.940	4.030	3.800	3.925	3.925	7,950
2025-02-28	4.110	4.120	4.110	4.120	4.120	202
2025-02-27	4.200	4.200	4.185	4.185	4.185	10,554
2025-02-26	3.900	4.060	3.900	4.020	4.020	16,460
2025-02-25	3.960	4.160	3.950	4.160	4.160	2,745
2025-02-24	4.200	4.200	4.050	4.190	4.190	1,556
2025-02-21	4.110	4.120	3.940	3.940	3.940	13,046
2025-02-20	4.250	4.250	4.060	4.060	4.060	2,308
2025-02-19	4.300	4.360	4.300	4.310	4.310	1,000
2025-02-18	4.260	4.500	4.220	4.350	4.350	2,614
2025-02-14	4.730	4.730	4.370	4.390	4.390	2,681
2025-02-13	4.950	4.950	4.500	4.500	4.500	19,909

← NewerPage 7 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.