Dorel Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.540 | 4.540 | 4.020 | 4.410 | 4.410 | 97,753 |
| 2024-11-13 | 5.120 | 5.120 | 4.850 | 4.910 | 4.910 | 26,765 |
| 2024-11-12 | 5.380 | 5.400 | 5.010 | 5.150 | 5.150 | 23,569 |
| 2024-11-11 | 5.530 | 5.540 | 5.380 | 5.380 | 5.380 | 8,350 |
| 2024-11-08 | 5.500 | 5.600 | 5.480 | 5.550 | 5.550 | 6,850 |
| 2024-11-07 | 5.560 | 5.560 | 5.480 | 5.480 | 5.480 | 4,900 |
| 2024-11-06 | 5.570 | 5.580 | 5.550 | 5.550 | 5.550 | 1,500 |
| 2024-11-05 | 5.500 | 5.550 | 5.500 | 5.530 | 5.530 | 1,409 |
| 2024-11-04 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 3,601 |
| 2024-11-01 | 5.500 | 5.500 | 5.460 | 5.500 | 5.500 | 7,728 |
| 2024-10-31 | 5.500 | 5.510 | 5.480 | 5.500 | 5.500 | 3,335 |
| 2024-10-30 | 5.530 | 5.570 | 5.520 | 5.520 | 5.520 | 2,900 |
| 2024-10-29 | 5.570 | 5.570 | 5.530 | 5.550 | 5.550 | 2,710 |
| 2024-10-28 | 5.550 | 5.580 | 5.520 | 5.550 | 5.550 | 1,431 |
| 2024-10-25 | 5.450 | 5.600 | 5.450 | 5.520 | 5.520 | 14,900 |
| 2024-10-24 | 5.450 | 5.490 | 5.380 | 5.490 | 5.490 | 3,600 |
| 2024-10-23 | 5.580 | 5.580 | 5.370 | 5.400 | 5.400 | 7,650 |
| 2024-10-22 | 5.550 | 5.550 | 5.420 | 5.510 | 5.510 | 18,974 |
| 2024-10-21 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 3,100 |
| 2024-10-18 | 5.630 | 5.690 | 5.550 | 5.610 | 5.610 | 6,301 |
| 2024-10-17 | 5.590 | 5.650 | 5.560 | 5.570 | 5.570 | 5,511 |
| 2024-10-16 | 5.620 | 5.620 | 5.550 | 5.570 | 5.570 | 8,871 |
| 2024-10-15 | 5.720 | 5.800 | 5.600 | 5.600 | 5.600 | 3,706 |
| 2024-10-11 | 5.550 | 5.660 | 5.500 | 5.650 | 5.650 | 19,035 |
| 2024-10-10 | 5.500 | 5.580 | 5.450 | 5.570 | 5.570 | 6,200 |
| 2024-10-09 | 5.400 | 5.510 | 5.350 | 5.490 | 5.490 | 5,400 |
| 2024-10-08 | 5.500 | 5.550 | 5.360 | 5.390 | 5.390 | 24,700 |
| 2024-10-07 | 5.570 | 5.570 | 5.500 | 5.500 | 5.500 | 2,129 |
| 2024-10-04 | 5.670 | 5.680 | 5.660 | 5.660 | 5.660 | 6,617 |
| 2024-10-03 | 5.570 | 5.610 | 5.550 | 5.610 | 5.610 | 1,712 |
| 2024-10-02 | 5.600 | 5.670 | 5.480 | 5.550 | 5.550 | 5,607 |
| 2024-10-01 | 5.600 | 5.910 | 5.550 | 5.610 | 5.610 | 20,024 |
| 2024-09-30 | 5.560 | 6.020 | 5.550 | 5.720 | 5.720 | 22,178 |
| 2024-09-27 | 6.100 | 6.180 | 5.540 | 6.040 | 6.040 | 48,270 |
| 2024-09-26 | 6.270 | 6.270 | 6.130 | 6.130 | 6.130 | 600 |
| 2024-09-25 | 6.255 | 6.255 | 6.140 | 6.200 | 6.200 | 2,300 |
| 2024-09-24 | 6.310 | 6.310 | 6.145 | 6.170 | 6.170 | 6,794 |
| 2024-09-23 | 6.130 | 6.300 | 6.120 | 6.250 | 6.250 | 1,952 |
| 2024-09-20 | 6.110 | 6.390 | 6.110 | 6.320 | 6.320 | 30,025 |
| 2024-09-19 | 6.320 | 6.340 | 6.150 | 6.340 | 6.340 | 1,802 |
| 2024-09-18 | 6.200 | 6.310 | 6.200 | 6.260 | 6.260 | 10,993 |
| 2024-09-17 | 6.060 | 6.200 | 6.050 | 6.150 | 6.150 | 5,332 |
| 2024-09-16 | 6.360 | 6.360 | 6.040 | 6.040 | 6.040 | 4,093 |
| 2024-09-13 | 6.300 | 6.440 | 6.200 | 6.380 | 6.380 | 4,944 |
| 2024-09-12 | 6.150 | 6.380 | 6.130 | 6.290 | 6.290 | 3,818 |
| 2024-09-11 | 6.540 | 6.710 | 5.980 | 6.150 | 6.150 | 17,398 |
| 2024-09-10 | 6.390 | 6.570 | 6.190 | 6.530 | 6.530 | 5,600 |
| 2024-09-09 | 6.300 | 6.490 | 6.290 | 6.410 | 6.410 | 49,173 |
| 2024-09-06 | 6.350 | 6.450 | 6.260 | 6.450 | 6.450 | 2,234 |
| 2024-09-05 | 6.270 | 6.420 | 6.250 | 6.330 | 6.330 | 2,022 |
| 2024-09-04 | 6.250 | 6.430 | 6.250 | 6.430 | 6.430 | 1,930 |
| 2024-09-03 | 6.590 | 6.590 | 6.250 | 6.250 | 6.250 | 1,729 |
| 2024-08-30 | 6.390 | 6.600 | 6.350 | 6.570 | 6.570 | 6,211 |
| 2024-08-29 | 6.500 | 6.500 | 6.410 | 6.410 | 6.410 | 1,100 |
| 2024-08-28 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 1,753 |
| 2024-08-27 | 6.540 | 6.540 | 6.400 | 6.530 | 6.530 | 7,345 |
| 2024-08-26 | 6.520 | 6.740 | 6.520 | 6.540 | 6.540 | 7,885 |
| 2024-08-23 | 6.330 | 6.520 | 6.330 | 6.500 | 6.500 | 11,030 |
| 2024-08-22 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 4,901 |
| 2024-08-21 | 6.600 | 6.730 | 6.510 | 6.550 | 6.550 | 5,435 |
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.