Dorel Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.420	1.480	1.420	1.430	1.430	1,600
2026-10-15	1.470	1.470	1.400	1.440	1.440	6,200
2026-10-14	1.460	1.520	1.430	1.450	1.450	34,200
2026-10-13	1.300	1.480	1.210	1.400	1.400	12,700
2026-10-09	1.240	1.240	1.240	1.240	1.240	0
2026-10-08	1.300	1.310	1.240	1.240	1.240	5,700
2026-10-07	1.260	1.310	1.260	1.290	1.290	6,000
2026-10-06	1.320	1.360	1.300	1.300	1.300	1,000
2026-10-05	1.290	1.300	1.250	1.280	1.280	5,300
2026-10-02	1.380	1.380	1.290	1.310	1.310	11,200
2026-10-01	1.360	1.370	1.340	1.340	1.340	5,300
2026-09-30	1.370	1.370	1.360	1.360	1.360	1,300
2026-09-29	1.420	1.420	1.340	1.370	1.370	53,500
2026-09-28	1.420	1.470	1.420	1.420	1.420	21,800
2026-09-25	1.440	1.460	1.430	1.460	1.460	7,300
2026-09-24	1.430	1.430	1.430	1.430	1.430	700
2026-09-23	1.440	1.450	1.440	1.450	1.450	1,600
2026-09-22	1.500	1.500	1.380	1.450	1.450	12,900
2026-09-21	1.430	1.440	1.420	1.420	1.420	1,700
2026-09-18	1.420	1.430	1.400	1.420	1.420	2,900
2026-09-17	1.500	1.500	1.400	1.400	1.400	12,600
2026-09-16	1.450	1.500	1.450	1.500	1.500	9,800
2026-09-15	1.520	1.520	1.440	1.440	1.440	18,400
2026-09-14	1.520	1.560	1.520	1.540	1.540	15,100
2026-09-11	1.550	1.560	1.550	1.560	1.560	20,000
2026-09-10	1.560	1.570	1.560	1.560	1.560	800
2026-09-09	1.580	1.580	1.570	1.570	1.570	500
2026-09-08	1.590	1.590	1.590	1.590	1.590	100
2026-09-04	1.590	1.600	1.590	1.600	1.600	2,100
2026-09-03	1.550	1.590	1.550	1.590	1.590	1,300
2026-09-02	1.590	1.600	1.540	1.560	1.560	10,600
2026-09-01	1.550	1.600	1.550	1.600	1.600	3,900
2026-08-31	1.570	1.600	1.570	1.590	1.590	25,500
2026-08-28	1.550	1.560	1.530	1.550	1.550	79,100
2026-08-27	1.510	1.570	1.480	1.570	1.570	15,600
2026-08-26	1.470	1.590	1.380	1.510	1.510	19,800
2026-08-25	1.600	1.600	1.420	1.500	1.500	5,500
2026-08-24	1.640	1.640	1.460	1.490	1.490	66,800
2026-08-21	1.630	1.640	1.580	1.600	1.600	6,900
2026-08-20	1.630	1.650	1.620	1.630	1.630	8,200
2026-08-19	1.650	1.650	1.620	1.630	1.630	16,000
2026-08-18	1.610	1.620	1.600	1.600	1.600	6,800
2026-08-17	1.650	1.650	1.640	1.640	1.640	19,700
2026-08-14	1.650	1.650	1.640	1.640	1.640	52,900
2026-08-13	1.640	1.650	1.630	1.630	1.630	5,100
2026-08-12	1.640	1.660	1.620	1.640	1.640	11,500
2026-08-11	1.690	1.690	1.620	1.620	1.620	46,500
2026-08-10	1.550	1.690	1.550	1.570	1.570	38,200
2026-08-07	1.380	1.610	1.100	1.550	1.550	184,200
2026-08-06	1.510	1.520	1.300	1.380	1.380	115,000
2026-08-05	1.610	1.640	1.530	1.610	1.610	26,600
2026-08-04	1.550	1.640	1.530	1.620	1.620	43,900
2026-07-31	1.530	1.550	1.520	1.540	1.540	3,300
2026-07-30	1.510	1.550	1.510	1.530	1.530	10,500
2026-07-29	1.540	1.540	1.430	1.460	1.460	34,700
2026-07-28	1.530	1.540	1.510	1.540	1.540	1,200
2026-07-27	1.530	1.530	1.500	1.500	1.500	1,300
2026-07-24	1.510	1.530	1.500	1.530	1.530	1,200
2026-07-23	1.640	1.660	1.460	1.510	1.510	46,400
2026-07-22	1.550	1.660	1.530	1.640	1.640	7,900

Page 1 of 5 · 250 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.