Dollarama Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 123.80 | 123.92 | 121.99 | 122.80 | 122.02 | 546,700 |
| 2024-05-27 | 124.39 | 125.00 | 123.97 | 124.13 | 123.34 | 101,200 |
| 2024-05-24 | 124.09 | 125.35 | 123.86 | 124.23 | 123.44 | 334,300 |
| 2024-05-23 | 124.36 | 125.61 | 123.78 | 123.98 | 123.19 | 490,200 |
| 2024-05-22 | 124.06 | 125.77 | 123.70 | 124.35 | 123.56 | 477,100 |
| 2024-05-21 | 122.00 | 124.06 | 121.93 | 123.77 | 122.99 | 630,700 |
| 2024-05-17 | 122.20 | 122.98 | 121.71 | 122.76 | 121.98 | 311,700 |
| 2024-05-16 | 122.00 | 123.42 | 121.89 | 122.28 | 121.51 | 452,300 |
| 2024-05-15 | 120.42 | 121.90 | 119.96 | 121.40 | 120.63 | 579,100 |
| 2024-05-14 | 120.39 | 120.98 | 119.25 | 120.37 | 119.61 | 466,800 |
| 2024-05-13 | 118.41 | 120.53 | 118.40 | 120.39 | 119.63 | 381,100 |
| 2024-05-10 | 119.13 | 119.60 | 118.02 | 118.32 | 117.57 | 368,600 |
| 2024-05-09 | 120.18 | 120.81 | 118.14 | 118.73 | 117.98 | 688,200 |
| 2024-05-08 | 119.10 | 120.21 | 118.72 | 119.87 | 119.11 | 398,700 |
| 2024-05-07 | 118.09 | 118.90 | 117.80 | 118.76 | 118.01 | 367,300 |
| 2024-05-06 | 117.25 | 117.91 | 116.65 | 117.86 | 117.11 | 259,300 |
| 2024-05-03 | 115.95 | 117.33 | 115.55 | 116.70 | 115.96 | 259,900 |
| 2024-05-02 | 115.17 | 116.19 | 114.03 | 115.27 | 114.54 | 429,900 |
| 2024-05-01 | 114.55 | 116.28 | 113.58 | 115.17 | 114.44 | 258,400 |
| 2024-04-30 | 116.20 | 116.20 | 114.57 | 114.84 | 114.11 | 468,600 |
| 2024-04-29 | 115.53 | 116.41 | 115.10 | 116.31 | 115.57 | 622,100 |
| 2024-04-26 | 116.71 | 117.18 | 115.37 | 115.62 | 114.89 | 696,500 |
| 2024-04-25 | 114.99 | 117.08 | 114.53 | 117.00 | 116.26 | 424,400 |
| 2024-04-24 | 113.46 | 116.00 | 113.44 | 115.57 | 114.84 | 598,200 |
| 2024-04-23 | 114.18 | 115.23 | 113.37 | 113.61 | 112.89 | 763,500 |
| 2024-04-22 | 113.04 | 114.39 | 112.80 | 114.02 | 113.30 | 838,800 |
| 2024-04-19 | 112.60 | 113.50 | 112.19 | 112.80 | 112.09 | 355,100 |
| 2024-04-18 | 113.33 | 114.06 | 111.74 | 112.93 | 112.21 | 452,400 |
| 2024-04-17 | 111.64 | 113.67 | 111.34 | 113.43 | 112.62 | 567,600 |
| 2024-04-16 | 112.81 | 112.81 | 111.10 | 111.60 | 110.80 | 497,800 |
| 2024-04-15 | 112.55 | 113.56 | 112.01 | 112.59 | 111.79 | 355,600 |
| 2024-04-12 | 112.95 | 113.48 | 111.76 | 112.05 | 111.25 | 396,100 |
| 2024-04-11 | 111.26 | 113.85 | 111.23 | 112.95 | 112.14 | 699,700 |
| 2024-04-10 | 107.80 | 112.27 | 107.80 | 111.64 | 110.84 | 592,100 |
| 2024-04-09 | 111.89 | 111.89 | 109.32 | 109.97 | 109.18 | 671,900 |
| 2024-04-08 | 114.24 | 114.67 | 111.52 | 111.53 | 110.73 | 560,300 |
| 2024-04-05 | 111.45 | 114.81 | 109.39 | 114.50 | 113.68 | 887,700 |
| 2024-04-04 | 105.00 | 110.93 | 103.98 | 110.37 | 109.58 | 1,553,700 |
| 2024-04-03 | 101.55 | 101.67 | 100.32 | 100.36 | 99.644 | 513,300 |
| 2024-04-02 | 102.22 | 102.25 | 100.30 | 101.79 | 101.06 | 515,100 |
| 2024-04-01 | 103.20 | 103.86 | 101.79 | 102.25 | 101.52 | 379,100 |
| 2024-03-28 | 104.47 | 105.35 | 103.00 | 103.19 | 102.45 | 414,600 |
| 2024-03-27 | 104.00 | 104.74 | 103.73 | 104.65 | 103.90 | 382,800 |
| 2024-03-26 | 102.00 | 103.54 | 101.06 | 103.05 | 102.31 | 597,700 |
| 2024-03-25 | 101.32 | 102.28 | 100.76 | 101.47 | 100.75 | 357,200 |
| 2024-03-22 | 104.04 | 104.04 | 101.25 | 101.32 | 100.60 | 520,200 |
| 2024-03-21 | 104.76 | 105.50 | 103.75 | 103.89 | 103.15 | 384,600 |
| 2024-03-20 | 106.13 | 106.45 | 104.65 | 105.15 | 104.40 | 247,100 |
| 2024-03-19 | 105.20 | 106.10 | 104.66 | 105.74 | 104.99 | 264,300 |
| 2024-03-18 | 105.31 | 105.97 | 104.69 | 104.92 | 104.17 | 372,300 |
| 2024-03-15 | 104.55 | 105.80 | 103.60 | 105.32 | 104.57 | 1,784,100 |
| 2024-03-14 | 105.38 | 105.38 | 103.66 | 104.54 | 103.79 | 354,600 |
| 2024-03-13 | 104.84 | 105.24 | 104.30 | 104.99 | 104.24 | 436,600 |
| 2024-03-12 | 104.25 | 105.19 | 103.64 | 104.93 | 104.18 | 424,500 |
| 2024-03-11 | 102.51 | 103.66 | 102.24 | 103.66 | 102.92 | 250,500 |
| 2024-03-08 | 102.45 | 103.44 | 101.80 | 102.69 | 101.96 | 456,900 |
| 2024-03-07 | 105.23 | 105.34 | 102.75 | 102.90 | 102.17 | 423,100 |
| 2024-03-06 | 102.90 | 104.95 | 102.90 | 104.89 | 104.14 | 625,800 |
| 2024-03-05 | 102.62 | 103.04 | 101.76 | 102.77 | 102.04 | 683,500 |
| 2024-03-04 | 103.58 | 104.57 | 102.36 | 102.66 | 101.93 | 464,300 |
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.