Dorel Industries Inc Cl.A Mv (DII-A.TO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	10.000	10.000	10.000	10.000	10.000	0
2022-03-31	10.000	10.000	10.000	10.000	10.000	100
2022-03-30	10.000	10.000	10.000	10.000	10.000	900
2022-03-29	10.250	10.250	10.250	10.250	10.250	300
2022-03-28	10.250	10.250	10.250	10.250	10.250	0
2022-03-25	10.250	10.250	10.250	10.250	10.250	100
2022-03-24	10.250	10.250	10.250	10.250	10.250	0
2022-03-23	11.230	11.230	10.250	10.250	10.250	800
2022-03-22	10.480	10.480	10.480	10.480	10.480	200
2022-03-21	10.250	10.250	10.250	10.250	10.250	100
2022-03-18	10.100	10.100	10.100	10.100	10.100	100
2022-03-17	10.000	10.000	10.000	10.000	10.000	0
2022-03-16	10.000	10.000	10.000	10.000	10.000	200
2022-03-15	11.050	11.050	11.050	11.050	11.050	0
2022-03-14	11.050	11.050	11.050	11.050	11.050	0
2022-03-11	11.500	11.500	11.050	11.050	11.050	1,100
2022-03-10	12.000	12.000	12.000	12.000	12.000	100
2022-03-09	11.300	11.300	11.300	11.300	11.300	0
2022-03-08	11.020	11.500	11.020	11.300	11.300	700
2022-03-07	11.500	11.500	11.500	11.500	11.500	300
2022-03-04	11.520	11.520	11.520	11.520	11.520	0
2022-03-03	11.520	11.520	11.520	11.520	11.520	0
2022-03-02	11.520	11.520	11.520	11.520	11.520	0
2022-03-01	11.800	11.800	11.520	11.520	11.520	300
2022-02-28	11.820	11.820	11.820	11.820	11.820	0
2022-02-25	11.820	11.820	11.820	11.820	11.820	200
2022-02-24	11.820	11.820	11.820	11.820	11.820	400
2022-02-23	12.500	12.500	12.500	12.500	12.500	0
2022-02-22	12.500	12.500	12.500	12.500	12.500	100
2022-02-18	12.800	12.800	12.800	12.800	12.800	0
2022-02-17	12.810	12.810	12.800	12.800	12.800	200
2022-02-16	13.440	13.440	13.440	13.440	13.440	100
2022-02-15	13.440	13.440	13.440	13.440	13.440	100
2022-02-14	13.600	13.600	13.600	13.600	13.600	0
2022-02-11	13.600	13.600	13.600	13.600	13.600	0
2022-02-10	13.610	13.610	13.600	13.600	13.600	300
2022-02-09	13.600	13.610	13.600	13.610	13.610	700
2022-02-08	13.270	13.500	13.270	13.500	13.500	800
2022-02-07	13.810	13.810	13.670	13.670	13.670	1,500
2022-02-04	13.700	13.700	13.700	13.700	13.700	0
2022-02-03	13.700	13.700	13.700	13.700	13.700	100
2022-02-02	14.000	14.340	13.500	13.740	13.740	5,600
2022-02-01	28.350	28.350	28.350	28.350	13.133	400
2022-01-31	27.680	28.490	25.710	28.490	13.198	1,000
2022-01-28	24.750	24.750	24.750	24.750	11.465	200
2022-01-27	25.650	25.650	25.650	25.650	11.882	100
2022-01-26	25.500	25.500	25.500	25.500	11.813	0
2022-01-25	25.500	25.500	25.500	25.500	11.813	13,400
2022-01-24	25.010	25.500	25.010	25.250	11.697	1,800
2022-01-21	26.990	26.990	26.990	26.990	12.503	0
2022-01-20	26.950	26.990	26.950	26.990	12.503	200
2022-01-19	27.390	27.400	27.000	27.000	12.508	2,000
2022-01-18	26.540	27.470	26.540	27.470	12.725	900
2022-01-17	27.650	28.490	27.650	28.490	13.198	1,200
2022-01-14	28.750	29.070	28.400	29.070	13.467	5,200
2022-01-13	28.740	28.760	28.250	28.750	13.318	2,700
2022-01-12	27.490	28.590	27.010	28.590	13.244	5,300
2022-01-11	27.270	27.490	27.270	27.490	12.735	1,400
2022-01-10	26.870	27.390	26.500	26.500	12.276	10,300
2022-01-07	26.500	26.500	26.500	26.500	12.276	400

← NewerPage 20 of 21 · 1,258 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.