Dorel Industries Inc Cl.A Mv (DII-A.TO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.000 | 6.000 | 5.000 | 5.000 | 5.000 | 1,200 |
| 2025-02-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-02-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 100 |
| 2025-01-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-01-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 200 |
| 2025-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2025-01-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-14 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 600 |
| 2025-01-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 300 |
| 2025-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2025-01-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-01-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-01-02 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-12-31 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-12-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 200 |
| 2024-12-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-12-24 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-12-23 | 3.610 | 3.630 | 3.610 | 3.630 | 3.630 | 1,400 |
| 2024-12-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 500 |
| 2024-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-12-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-12-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,100 |
| 2024-12-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 200 |
| 2024-12-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-12-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2024-12-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-11-19 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 1,300 |
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.