Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	105.05	105.16	103.33	104.26	103.52	522,100
2024-02-29	107.16	107.79	104.88	104.98	104.23	1,071,100
2024-02-28	106.34	107.50	105.69	107.23	106.46	401,200
2024-02-27	104.87	106.59	103.69	106.47	105.71	265,100
2024-02-26	105.32	105.99	104.37	105.23	104.48	513,400
2024-02-23	105.09	105.80	104.09	105.69	104.94	464,400
2024-02-22	104.58	105.39	104.35	104.96	104.21	279,800
2024-02-21	104.35	105.17	103.27	104.15	103.41	233,300
2024-02-20	103.59	104.75	103.59	104.42	103.67	487,800
2024-02-16	102.77	103.80	102.26	103.34	102.60	556,900
2024-02-15	103.25	103.96	102.00	102.76	102.03	389,400
2024-02-14	100.22	102.87	100.01	102.83	102.10	338,500
2024-02-13	100.62	101.54	98.930	100.14	99.425	646,400
2024-02-12	100.62	101.75	100.60	100.96	100.24	641,500
2024-02-09	100.99	101.25	100.00	100.70	99.981	604,700
2024-02-08	99.490	100.43	98.140	100.18	99.465	468,500
2024-02-07	99.960	99.960	98.600	98.830	98.125	308,700
2024-02-06	99.000	100.15	98.920	99.540	98.829	312,000
2024-02-05	100.49	100.50	98.790	99.330	98.621	281,600
2024-02-02	100.19	100.69	99.550	100.31	99.594	309,400
2024-02-01	98.940	100.34	98.900	100.22	99.505	352,700
2024-01-31	100.18	100.54	98.480	98.670	97.966	780,500
2024-01-30	99.600	100.32	99.240	99.960	99.246	277,700
2024-01-29	98.660	99.630	97.800	99.570	98.859	492,000
2024-01-26	99.660	100.34	99.090	99.260	98.551	248,200
2024-01-25	100.00	100.52	98.700	99.990	99.276	462,300
2024-01-24	101.00	101.05	100.00	100.14	99.425	432,900
2024-01-23	99.560	101.79	98.790	101.66	100.93	486,200
2024-01-22	99.400	99.510	98.500	99.370	98.661	339,400
2024-01-19	99.840	100.27	98.860	99.210	98.502	445,600
2024-01-18	99.360	100.15	99.030	99.910	99.197	381,600
2024-01-17	99.030	99.350	98.500	99.200	98.492	442,800
2024-01-16	98.060	99.150	97.840	99.040	98.333	376,500
2024-01-15	96.910	98.200	96.800	98.060	97.360	122,100
2024-01-12	97.600	98.500	96.730	97.000	96.308	667,400
2024-01-11	97.310	97.310	96.080	97.230	96.536	509,300
2024-01-10	97.000	97.340	96.560	97.140	96.447	321,400
2024-01-09	95.750	96.580	94.960	96.430	95.742	623,100
2024-01-08	94.390	95.820	94.390	95.720	95.037	690,200
2024-01-05	94.300	94.740	93.720	94.290	93.617	432,100
2024-01-04	94.780	94.990	94.330	94.570	93.895	419,300
2024-01-03	95.010	95.370	94.620	94.800	94.053	377,900
2024-01-02	95.320	95.730	94.830	95.010	94.261	472,800
2023-12-29	94.590	95.540	94.340	95.490	94.737	295,600
2023-12-28	94.390	94.820	94.160	94.490	93.745	179,900
2023-12-27	93.570	94.520	93.570	94.360	93.616	645,000
2023-12-22	92.700	94.460	92.700	94.190	93.448	591,700
2023-12-21	92.720	93.350	92.210	92.630	91.900	590,900
2023-12-20	93.280	94.050	92.260	92.400	91.672	861,200
2023-12-19	93.440	94.280	92.650	93.140	92.406	887,700
2023-12-18	90.640	93.410	90.250	93.340	92.604	876,200
2023-12-15	92.440	93.200	89.930	90.000	89.291	2,787,200
2023-12-14	96.020	97.000	90.070	92.880	92.148	1,696,200
2023-12-13	101.10	101.18	96.750	97.040	96.275	1,003,700
2023-12-12	98.750	99.390	97.720	99.080	98.299	667,400
2023-12-11	99.970	100.12	98.280	98.750	97.972	558,400
2023-12-08	100.95	100.96	99.360	99.650	98.865	416,600
2023-12-07	100.27	100.59	99.520	100.43	99.638	537,700
2023-12-06	100.72	101.81	99.810	99.950	99.162	514,500
2023-12-05	99.850	101.45	99.680	100.03	99.242	603,200

← NewerPage 12 of 21 · 1,255 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.