Dorel Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.650 | 4.800 | 4.650 | 4.670 | 4.670 | 5,701 |
| 2025-02-11 | 4.850 | 4.950 | 4.660 | 4.660 | 4.660 | 6,313 |
| 2025-02-10 | 4.870 | 4.940 | 4.870 | 4.940 | 4.940 | 856 |
| 2025-02-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 138 |
| 2025-02-06 | 4.830 | 4.830 | 4.800 | 4.800 | 4.800 | 619 |
| 2025-02-05 | 4.685 | 4.750 | 4.675 | 4.750 | 4.750 | 2,328 |
| 2025-02-04 | 4.670 | 4.930 | 4.620 | 4.840 | 4.840 | 6,314 |
| 2025-02-03 | 4.860 | 5.000 | 3.750 | 4.440 | 4.440 | 24,409 |
| 2025-01-31 | 5.250 | 5.250 | 4.980 | 5.190 | 5.190 | 702 |
| 2025-01-30 | 5.200 | 5.290 | 5.200 | 5.290 | 5.290 | 815 |
| 2025-01-29 | 5.250 | 5.250 | 5.160 | 5.160 | 5.160 | 1,100 |
| 2025-01-28 | 5.070 | 5.280 | 5.070 | 5.280 | 5.280 | 5,600 |
| 2025-01-27 | 4.940 | 5.050 | 4.940 | 5.050 | 5.050 | 6,497 |
| 2025-01-24 | 4.850 | 4.950 | 4.850 | 4.950 | 4.950 | 6,800 |
| 2025-01-23 | 4.870 | 5.000 | 4.730 | 4.730 | 4.730 | 4,716 |
| 2025-01-22 | 4.810 | 5.050 | 4.690 | 4.810 | 4.810 | 11,500 |
| 2025-01-21 | 5.000 | 5.100 | 4.900 | 5.050 | 5.050 | 18,135 |
| 2025-01-20 | 4.990 | 4.990 | 4.940 | 4.980 | 4.980 | 1,479 |
| 2025-01-17 | 4.780 | 4.960 | 4.780 | 4.950 | 4.950 | 3,300 |
| 2025-01-16 | 4.900 | 4.910 | 4.770 | 4.810 | 4.810 | 9,113 |
| 2025-01-15 | 5.140 | 5.260 | 4.800 | 4.800 | 4.800 | 13,107 |
| 2025-01-14 | 5.040 | 5.140 | 4.870 | 5.060 | 5.060 | 11,107 |
| 2025-01-13 | 4.680 | 5.000 | 4.680 | 4.910 | 4.910 | 4,127 |
| 2025-01-10 | 4.720 | 5.000 | 4.510 | 4.800 | 4.800 | 8,265 |
| 2025-01-08 | 4.540 | 4.540 | 4.330 | 4.490 | 4.490 | 2,565 |
| 2025-01-07 | 4.760 | 4.810 | 4.550 | 4.550 | 4.550 | 5,700 |
| 2025-01-06 | 4.840 | 4.990 | 4.670 | 4.700 | 4.700 | 7,367 |
| 2025-01-03 | 4.120 | 4.890 | 4.120 | 4.880 | 4.880 | 33,641 |
| 2025-01-02 | 3.940 | 4.200 | 3.940 | 4.050 | 4.050 | 18,500 |
| 2024-12-31 | 3.550 | 3.890 | 3.550 | 3.890 | 3.890 | 5,359 |
| 2024-12-30 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 12,750 |
| 2024-12-27 | 3.610 | 3.630 | 3.500 | 3.630 | 3.630 | 10,663 |
| 2024-12-24 | 3.650 | 3.650 | 3.610 | 3.630 | 3.630 | 1,700 |
| 2024-12-23 | 3.590 | 3.660 | 3.550 | 3.660 | 3.660 | 19,409 |
| 2024-12-20 | 3.620 | 3.660 | 3.500 | 3.590 | 3.590 | 13,525 |
| 2024-12-19 | 3.740 | 3.740 | 3.620 | 3.630 | 3.630 | 9,329 |
| 2024-12-18 | 3.900 | 3.950 | 3.720 | 3.730 | 3.730 | 33,625 |
| 2024-12-17 | 3.850 | 3.900 | 3.720 | 3.860 | 3.860 | 10,684 |
| 2024-12-16 | 3.930 | 3.950 | 3.820 | 3.860 | 3.860 | 15,001 |
| 2024-12-13 | 3.960 | 3.960 | 3.810 | 3.910 | 3.910 | 24,166 |
| 2024-12-12 | 4.090 | 4.090 | 3.885 | 3.900 | 3.900 | 18,910 |
| 2024-12-11 | 4.050 | 4.060 | 3.900 | 4.010 | 4.010 | 25,015 |
| 2024-12-10 | 4.020 | 4.290 | 4.020 | 4.090 | 4.090 | 2,700 |
| 2024-12-09 | 4.220 | 4.220 | 4.130 | 4.180 | 4.180 | 11,812 |
| 2024-12-06 | 4.230 | 4.320 | 4.210 | 4.260 | 4.260 | 2,800 |
| 2024-12-05 | 4.370 | 4.370 | 4.220 | 4.240 | 4.240 | 9,393 |
| 2024-12-04 | 4.350 | 4.430 | 4.310 | 4.350 | 4.350 | 9,360 |
| 2024-12-03 | 4.290 | 4.360 | 4.290 | 4.340 | 4.340 | 7,948 |
| 2024-12-02 | 4.310 | 4.410 | 4.310 | 4.410 | 4.410 | 5,003 |
| 2024-11-29 | 4.350 | 4.430 | 4.300 | 4.430 | 4.430 | 6,447 |
| 2024-11-28 | 4.330 | 4.450 | 4.330 | 4.350 | 4.350 | 8,200 |
| 2024-11-27 | 4.210 | 4.370 | 4.210 | 4.310 | 4.310 | 12,338 |
| 2024-11-26 | 4.200 | 4.240 | 4.130 | 4.130 | 4.130 | 9,695 |
| 2024-11-25 | 4.030 | 4.210 | 4.010 | 4.210 | 4.210 | 19,288 |
| 2024-11-22 | 3.990 | 4.050 | 3.950 | 4.020 | 4.020 | 5,700 |
| 2024-11-21 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 3,700 |
| 2024-11-20 | 3.880 | 4.030 | 3.880 | 4.010 | 4.010 | 9,106 |
| 2024-11-19 | 3.980 | 3.980 | 3.810 | 3.910 | 3.910 | 26,975 |
| 2024-11-18 | 4.100 | 4.100 | 3.900 | 3.980 | 3.980 | 57,255 |
| 2024-11-15 | 4.220 | 4.260 | 4.050 | 4.150 | 4.150 | 53,450 |
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.