Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	188.81	193.14	188.44	190.62	190.50	713,900
2026-07-27	185.91	188.81	185.12	187.73	187.61	531,100
2026-07-24	181.94	184.95	181.05	184.68	184.56	780,700
2026-07-23	187.00	187.00	181.27	181.50	181.38	939,000
2026-07-22	188.61	189.34	184.81	184.89	184.77	603,700
2026-07-21	189.01	189.45	187.58	187.93	187.81	995,600
2026-07-20	190.88	191.94	188.47	190.00	189.88	623,700
2026-07-17	188.96	191.43	187.86	190.87	190.75	655,000
2026-07-16	186.51	191.35	186.04	188.95	188.83	515,300
2026-07-15	186.17	190.56	185.89	185.97	185.85	617,500
2026-07-14	185.66	187.22	185.41	186.04	185.92	449,800
2026-07-13	185.00	188.70	185.00	186.31	186.19	640,600
2026-07-10	183.85	186.98	183.75	185.25	185.13	540,500
2026-07-09	185.79	186.75	183.00	183.43	183.19	548,800
2026-07-08	185.10	188.61	185.05	186.25	186.01	528,200
2026-07-07	187.00	188.97	185.63	185.86	185.62	590,300
2026-07-06	189.03	189.03	184.95	186.16	185.92	902,100
2026-07-03	187.75	189.28	187.34	188.11	187.87	339,600
2026-07-02	187.88	188.59	185.75	186.57	186.33	442,800
2026-06-30	190.93	191.52	187.41	187.62	187.38	719,100
2026-06-29	193.92	194.74	189.71	191.22	190.97	851,500
2026-06-26	192.10	195.48	191.50	193.93	193.68	906,300
2026-06-25	192.07	194.36	191.95	191.95	191.70	702,700
2026-06-24	186.23	192.36	186.23	192.17	191.92	663,200
2026-06-23	185.19	188.93	185.18	186.19	185.95	615,100
2026-06-22	186.98	188.80	184.77	184.85	184.61	909,600
2026-06-19	188.40	189.98	186.89	186.89	186.65	1,653,900
2026-06-18	190.00	192.37	187.85	187.85	187.61	745,400
2026-06-17	187.84	189.62	187.53	189.13	188.89	509,400
2026-06-16	189.99	190.24	187.79	187.85	187.61	810,400
2026-06-15	192.98	193.03	189.12	190.17	189.92	622,700
2026-06-12	197.00	200.99	190.50	190.94	190.69	850,300
2026-06-11	185.00	198.32	185.00	195.76	195.51	1,411,400
2026-06-10	177.56	180.29	177.08	179.57	179.34	633,900
2026-06-09	178.80	180.11	177.81	177.88	177.65	622,400
2026-06-08	179.51	180.60	177.70	178.37	178.14	611,400
2026-06-05	175.83	181.99	175.70	181.22	180.99	1,052,500
2026-06-04	176.00	178.18	175.00	175.87	175.64	465,700
2026-06-03	173.83	175.76	173.83	175.09	174.86	385,100
2026-06-02	176.08	176.95	174.00	174.68	174.45	529,300
2026-06-01	175.58	178.34	174.71	176.23	176.00	538,600
2026-05-29	175.43	176.93	173.51	176.30	176.07	1,805,300
2026-05-28	172.65	175.71	172.65	175.25	175.02	914,500
2026-05-27	176.22	177.00	172.42	172.63	172.41	768,600
2026-05-26	177.98	178.66	175.86	175.89	175.66	614,500
2026-05-25	179.15	180.05	178.35	179.23	179.00	187,200
2026-05-22	179.49	179.65	176.40	178.81	178.58	650,100
2026-05-21	174.78	178.73	173.12	178.49	178.26	1,070,200
2026-05-20	169.90	175.55	169.16	175.27	175.04	590,900
2026-05-19	170.12	173.34	169.59	169.74	169.52	858,400
2026-05-15	172.13	172.87	169.60	170.03	169.81	798,800
2026-05-14	171.78	174.65	171.78	172.84	172.62	440,000
2026-05-13	174.53	175.64	169.72	170.97	170.75	520,500
2026-05-12	174.09	174.97	171.64	174.95	174.72	633,900
2026-05-11	173.00	174.79	172.12	173.77	173.55	710,800
2026-05-08	174.92	176.00	173.43	173.83	173.61	523,800
2026-05-07	174.43	176.37	174.43	175.12	174.89	600,800
2026-05-06	173.95	174.95	172.89	174.51	174.29	755,000
2026-05-05	172.00	173.71	171.34	172.93	172.71	609,000
2026-05-04	173.63	174.08	169.93	170.49	170.27	747,300

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1200 CAD
2026-07-10	0.1200 CAD
2026-04-17	0.1200 CAD
2026-01-09	0.1060 CAD
2025-10-10	0.1060 CAD
2025-07-11	0.1060 CAD
2025-04-17	0.1060 CAD
2025-01-10	0.0920 CAD
2024-10-04	0.0920 CAD
2024-07-05	0.0920 CAD
2024-04-18	0.0920 CAD
2024-01-04	0.0710 CAD
2023-10-05	0.0710 CAD
2023-07-06	0.0710 CAD
2023-04-13	0.0710 CAD
2023-01-05	0.0550 CAD
2022-10-06	0.0550 CAD
2022-07-07	0.0550 CAD
2022-04-13	0.0550 CAD
2022-01-06	0.0500 CAD
2021-10-07	0.0500 CAD
2021-07-08	0.0500 CAD
2021-04-15	0.0500 CAD
2021-01-07	0.0470 CAD
2020-10-08	0.0440 CAD
2020-07-09	0.0440 CAD
2020-04-16	0.0440 CAD
2020-01-09	0.0440 CAD
2019-10-10	0.0440 CAD
2019-07-11	0.0440 CAD
2019-04-17	0.0440 CAD
2019-01-10	0.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.