Dollarama Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 134.83 | 134.85 | 133.81 | 134.09 | 133.34 | 243,300 |
| 2024-08-21 | 133.20 | 134.75 | 132.83 | 134.00 | 133.25 | 333,800 |
| 2024-08-20 | 134.73 | 134.88 | 132.47 | 133.20 | 132.45 | 318,300 |
| 2024-08-19 | 134.88 | 135.99 | 134.43 | 134.62 | 133.86 | 536,800 |
| 2024-08-16 | 134.45 | 135.79 | 133.73 | 135.64 | 134.88 | 411,000 |
| 2024-08-15 | 132.50 | 135.04 | 132.20 | 134.77 | 134.01 | 358,100 |
| 2024-08-14 | 130.15 | 132.09 | 129.98 | 131.85 | 131.11 | 520,700 |
| 2024-08-13 | 129.32 | 130.52 | 128.71 | 130.41 | 129.68 | 625,800 |
| 2024-08-12 | 126.96 | 129.24 | 126.09 | 128.92 | 128.20 | 465,800 |
| 2024-08-09 | 126.11 | 127.21 | 125.68 | 127.06 | 126.35 | 883,400 |
| 2024-08-08 | 126.02 | 126.87 | 125.44 | 126.25 | 125.54 | 525,600 |
| 2024-08-07 | 127.85 | 127.99 | 125.51 | 125.54 | 124.84 | 762,600 |
| 2024-08-06 | 127.00 | 129.16 | 126.13 | 128.18 | 127.46 | 928,200 |
| 2024-08-02 | 128.54 | 130.25 | 127.86 | 129.57 | 128.84 | 503,800 |
| 2024-08-01 | 130.47 | 130.47 | 127.53 | 129.96 | 129.23 | 617,400 |
| 2024-07-31 | 131.46 | 131.46 | 129.35 | 129.43 | 128.70 | 490,900 |
| 2024-07-30 | 130.67 | 131.53 | 130.20 | 130.87 | 130.14 | 548,500 |
| 2024-07-29 | 130.73 | 131.23 | 129.56 | 130.70 | 129.97 | 302,400 |
| 2024-07-26 | 129.83 | 130.99 | 129.74 | 130.91 | 130.18 | 527,700 |
| 2024-07-25 | 130.50 | 130.52 | 128.43 | 129.64 | 128.91 | 386,100 |
| 2024-07-24 | 131.41 | 131.74 | 130.66 | 130.76 | 130.03 | 301,700 |
| 2024-07-23 | 129.75 | 132.23 | 128.96 | 131.81 | 131.07 | 428,100 |
| 2024-07-22 | 127.31 | 129.72 | 127.31 | 129.49 | 128.76 | 319,000 |
| 2024-07-19 | 126.05 | 127.37 | 126.05 | 126.95 | 126.24 | 253,200 |
| 2024-07-18 | 128.27 | 128.27 | 125.79 | 126.30 | 125.59 | 840,700 |
| 2024-07-17 | 128.25 | 128.65 | 127.42 | 128.09 | 127.37 | 430,800 |
| 2024-07-16 | 128.78 | 129.49 | 127.04 | 128.81 | 128.09 | 591,700 |
| 2024-07-15 | 129.04 | 130.18 | 128.85 | 128.88 | 128.16 | 216,800 |
| 2024-07-12 | 129.26 | 129.92 | 128.62 | 129.07 | 128.35 | 722,300 |
| 2024-07-11 | 130.12 | 130.50 | 128.37 | 129.43 | 128.70 | 693,800 |
| 2024-07-10 | 130.34 | 131.17 | 129.81 | 130.12 | 129.39 | 754,400 |
| 2024-07-09 | 128.47 | 130.40 | 128.23 | 130.07 | 129.34 | 835,500 |
| 2024-07-08 | 127.07 | 128.97 | 127.07 | 128.76 | 128.04 | 672,600 |
| 2024-07-05 | 127.97 | 128.28 | 126.58 | 127.10 | 126.39 | 552,600 |
| 2024-07-04 | 128.00 | 128.16 | 127.21 | 127.38 | 126.57 | 561,500 |
| 2024-07-03 | 126.02 | 128.11 | 125.60 | 127.00 | 126.20 | 516,300 |
| 2024-07-02 | 124.86 | 126.99 | 124.39 | 126.18 | 125.38 | 521,800 |
| 2024-06-28 | 126.16 | 126.48 | 124.21 | 124.91 | 124.12 | 773,600 |
| 2024-06-27 | 123.16 | 126.19 | 122.99 | 125.85 | 125.05 | 604,700 |
| 2024-06-26 | 123.52 | 123.63 | 121.35 | 123.00 | 122.22 | 691,000 |
| 2024-06-25 | 125.96 | 125.96 | 123.46 | 123.49 | 122.71 | 613,100 |
| 2024-06-24 | 124.14 | 126.43 | 123.81 | 126.06 | 125.26 | 1,093,600 |
| 2024-06-21 | 122.69 | 125.36 | 122.50 | 124.03 | 123.24 | 3,317,600 |
| 2024-06-20 | 123.48 | 124.04 | 121.94 | 122.70 | 121.92 | 1,292,900 |
| 2024-06-19 | 123.61 | 124.20 | 122.88 | 123.47 | 122.69 | 531,300 |
| 2024-06-18 | 122.71 | 125.23 | 121.60 | 124.05 | 123.26 | 905,100 |
| 2024-06-17 | 123.15 | 125.59 | 122.57 | 123.05 | 122.27 | 597,300 |
| 2024-06-14 | 121.37 | 124.20 | 119.88 | 123.85 | 123.07 | 627,400 |
| 2024-06-13 | 121.90 | 123.39 | 121.08 | 121.58 | 120.81 | 658,300 |
| 2024-06-12 | 125.90 | 127.23 | 119.75 | 120.54 | 119.78 | 1,017,900 |
| 2024-06-11 | 127.25 | 127.27 | 125.50 | 125.68 | 124.88 | 636,600 |
| 2024-06-10 | 126.99 | 127.38 | 126.45 | 126.75 | 125.95 | 954,200 |
| 2024-06-07 | 126.54 | 127.28 | 125.50 | 127.12 | 126.32 | 634,000 |
| 2024-06-06 | 127.03 | 128.12 | 126.25 | 126.72 | 125.92 | 328,000 |
| 2024-06-05 | 127.41 | 128.30 | 126.75 | 127.78 | 126.97 | 515,500 |
| 2024-06-04 | 125.79 | 127.41 | 125.44 | 126.96 | 126.16 | 462,300 |
| 2024-06-03 | 127.59 | 127.75 | 124.93 | 125.79 | 124.99 | 682,300 |
| 2024-05-31 | 124.25 | 129.16 | 123.24 | 129.00 | 128.18 | 1,705,700 |
| 2024-05-30 | 122.66 | 124.13 | 122.66 | 123.77 | 122.99 | 585,300 |
| 2024-05-29 | 122.18 | 123.86 | 122.18 | 122.73 | 121.95 | 1,103,100 |
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.