Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 26.000 | 26.000 | 25.940 | 26.000 | 12.044 | 2,700 |
| 2022-01-05 | 28.980 | 28.980 | 24.800 | 25.510 | 11.817 | 7,500 |
| 2022-01-04 | 24.030 | 24.980 | 23.670 | 24.980 | 11.572 | 4,500 |
| 2021-12-31 | 19.760 | 19.760 | 19.760 | 19.760 | 9.154 | 0 |
| 2021-12-30 | 19.760 | 19.760 | 19.760 | 19.760 | 9.154 | 0 |
| 2021-12-29 | 19.540 | 19.760 | 19.540 | 19.760 | 9.154 | 800 |
| 2021-12-24 | 19.500 | 19.500 | 19.500 | 19.500 | 9.033 | 0 |
| 2021-12-23 | 19.900 | 19.900 | 19.500 | 19.500 | 9.033 | 200 |
| 2021-12-22 | 20.000 | 20.000 | 20.000 | 20.000 | 9.265 | 0 |
| 2021-12-21 | 20.000 | 20.000 | 20.000 | 20.000 | 9.265 | 200 |
| 2021-12-20 | 19.500 | 19.500 | 19.500 | 19.500 | 9.033 | 0 |
| 2021-12-17 | 19.500 | 19.500 | 19.500 | 19.500 | 9.033 | 0 |
| 2021-12-16 | 19.750 | 19.750 | 19.500 | 19.500 | 9.033 | 300 |
| 2021-12-15 | 19.500 | 19.500 | 19.500 | 19.500 | 9.033 | 0 |
| 2021-12-14 | 19.500 | 19.500 | 19.500 | 19.500 | 9.033 | 100 |
| 2021-12-13 | 19.770 | 19.770 | 19.770 | 19.770 | 9.158 | 0 |
| 2021-12-10 | 19.770 | 19.770 | 19.770 | 19.770 | 9.158 | 200 |
| 2021-12-09 | 20.250 | 20.250 | 19.950 | 19.950 | 9.242 | 600 |
| 2021-12-08 | 20.810 | 20.810 | 20.250 | 20.250 | 9.381 | 300 |
| 2021-12-07 | 20.080 | 22.200 | 20.080 | 22.200 | 10.284 | 1,500 |
| 2021-12-06 | 19.250 | 19.250 | 19.250 | 19.250 | 8.918 | 0 |
| 2021-12-03 | 19.250 | 19.250 | 19.250 | 19.250 | 8.918 | 100 |
| 2021-12-02 | 19.670 | 19.940 | 19.670 | 19.940 | 9.237 | 600 |
| 2021-12-01 | 19.360 | 19.580 | 19.010 | 19.500 | 9.033 | 1,200 |
| 2021-11-30 | 19.300 | 19.300 | 19.000 | 19.000 | 8.802 | 800 |
| 2021-11-29 | 19.580 | 19.580 | 19.580 | 19.580 | 9.070 | 100 |
| 2021-11-26 | 19.300 | 19.300 | 19.300 | 19.300 | 8.941 | 100 |
| 2021-11-25 | 20.000 | 20.000 | 20.000 | 20.000 | 9.265 | 0 |
| 2021-11-24 | 20.000 | 20.000 | 20.000 | 20.000 | 9.265 | 0 |
| 2021-11-23 | 20.000 | 20.000 | 20.000 | 20.000 | 9.265 | 0 |
| 2021-11-22 | 20.000 | 20.000 | 20.000 | 20.000 | 9.265 | 200 |
| 2021-11-19 | 20.500 | 20.500 | 20.500 | 20.500 | 9.497 | 0 |
| 2021-11-18 | 20.500 | 20.500 | 20.500 | 20.500 | 9.497 | 0 |
| 2021-11-17 | 20.500 | 20.500 | 20.500 | 20.500 | 9.497 | 100 |
| 2021-11-16 | 20.950 | 20.950 | 20.950 | 20.950 | 9.705 | 0 |
| 2021-11-15 | 20.950 | 20.950 | 20.950 | 20.950 | 9.705 | 300 |
| 2021-11-12 | 21.000 | 21.000 | 21.000 | 21.000 | 9.728 | 100 |
| 2021-11-11 | 21.000 | 21.000 | 21.000 | 21.000 | 9.728 | 0 |
| 2021-11-10 | 21.000 | 21.300 | 21.000 | 21.000 | 9.728 | 900 |
| 2021-11-09 | 22.000 | 22.000 | 22.000 | 22.000 | 10.191 | 0 |
| 2021-11-08 | 22.000 | 22.000 | 22.000 | 22.000 | 10.191 | 0 |
| 2021-11-05 | 21.500 | 22.000 | 21.000 | 22.000 | 10.191 | 400 |
| 2021-11-04 | 22.000 | 22.000 | 22.000 | 22.000 | 10.191 | 400 |
| 2021-11-03 | 21.700 | 21.700 | 21.700 | 21.700 | 10.052 | 100 |
| 2021-11-02 | 22.500 | 22.500 | 22.400 | 22.400 | 10.377 | 1,300 |
| 2021-11-01 | 22.340 | 22.750 | 22.340 | 22.740 | 10.534 | 600 |
| 2021-10-29 | 22.000 | 22.340 | 22.000 | 22.340 | 10.349 | 200 |
| 2021-10-28 | 22.670 | 22.670 | 22.660 | 22.660 | 10.497 | 300 |
| 2021-10-27 | 23.000 | 23.010 | 23.000 | 23.000 | 10.655 | 1,700 |
| 2021-10-26 | 23.610 | 23.610 | 23.610 | 23.610 | 10.937 | 0 |
| 2021-10-25 | 23.610 | 23.610 | 23.610 | 23.610 | 10.937 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.