Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 100 |
| 2022-09-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-09-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2022-08-24 | 6.970 | 6.970 | 6.950 | 6.950 | 6.950 | 1,000 |
| 2022-08-23 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-08-22 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-08-19 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 200 |
| 2022-08-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 100 |
| 2022-08-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-07-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-07-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-07-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-07-26 | 6.150 | 6.150 | 5.940 | 5.940 | 5.940 | 700 |
| 2022-07-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-07-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-07-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-07-20 | 6.050 | 6.650 | 6.050 | 6.550 | 6.550 | 3,200 |
| 2022-07-19 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-07-18 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-07-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-07-14 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-07-13 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-07-12 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 300 |
| 2022-07-11 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2022-07-08 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2022-07-07 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2022-07-06 | 6.220 | 6.220 | 6.190 | 6.190 | 6.190 | 2,500 |
| 2022-07-05 | 6.400 | 6.500 | 6.250 | 6.250 | 6.250 | 1,200 |
| 2022-07-04 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2022-06-30 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 400 |
| 2022-06-29 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
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.