Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	99.850	101.45	99.680	100.03	99.242	603,200
2023-12-04	99.660	100.32	99.430	99.650	98.865	345,000
2023-12-01	98.360	99.530	97.560	99.420	98.636	595,500
2023-11-30	97.830	98.750	96.670	98.550	97.773	1,255,700
2023-11-29	98.450	98.450	96.950	97.400	96.632	433,800
2023-11-28	98.140	98.690	97.570	97.980	97.208	386,600
2023-11-27	98.240	98.280	97.660	97.870	97.099	298,900
2023-11-24	98.450	98.620	97.860	98.250	97.476	149,300
2023-11-23	98.350	98.850	98.280	98.400	97.624	58,000
2023-11-22	98.800	99.220	98.320	98.500	97.724	243,900
2023-11-21	99.000	99.520	98.300	98.460	97.684	619,700
2023-11-20	98.500	99.050	97.690	98.570	97.793	247,600
2023-11-17	97.780	98.700	97.400	98.570	97.793	368,900
2023-11-16	98.940	99.240	97.230	97.590	96.821	486,400
2023-11-15	99.700	100.30	98.490	98.720	97.942	440,500
2023-11-14	100.25	100.40	98.230	99.370	98.587	535,500
2023-11-13	98.800	100.10	98.600	99.690	98.904	317,700
2023-11-10	98.450	98.990	97.620	98.870	98.091	391,200
2023-11-09	98.290	98.690	97.700	98.580	97.803	360,500
2023-11-08	97.030	98.200	96.900	98.130	97.357	326,800
2023-11-07	97.650	97.650	96.730	97.030	96.265	496,800
2023-11-06	96.190	97.600	95.620	97.300	96.533	367,000
2023-11-03	96.000	96.250	95.050	95.960	95.204	428,000
2023-11-02	95.820	97.520	95.250	95.890	95.134	539,600
2023-11-01	94.760	96.010	94.660	95.910	95.154	327,600
2023-10-31	95.790	96.120	94.110	94.700	93.954	544,600
2023-10-30	94.770	95.840	94.770	95.520	94.767	316,500
2023-10-27	96.250	96.410	94.050	94.150	93.408	324,900
2023-10-26	96.060	97.000	95.610	96.210	95.452	602,700
2023-10-25	95.000	96.420	94.790	96.060	95.303	472,300
2023-10-24	95.600	95.910	94.600	95.060	94.311	605,500
2023-10-23	94.090	95.620	94.070	95.040	94.291	573,100
2023-10-20	94.040	94.750	93.960	94.110	93.368	337,200
2023-10-19	94.600	94.630	93.380	94.020	93.279	305,900
2023-10-18	95.090	95.690	94.620	94.810	94.063	362,800
2023-10-17	95.400	96.080	95.170	95.470	94.718	338,000
2023-10-16	95.630	96.170	95.410	95.510	94.757	613,000
2023-10-13	95.200	95.590	94.810	95.310	94.559	597,800
2023-10-12	96.640	97.200	95.030	95.090	94.341	583,800
2023-10-11	95.500	96.550	94.990	96.480	95.720	426,400
2023-10-10	94.850	95.620	94.240	95.020	94.271	527,500
2023-10-06	94.170	95.080	93.690	94.150	93.408	378,400
2023-10-05	94.220	94.930	93.620	94.440	93.696	593,900
2023-10-04	93.500	94.970	93.360	93.590	92.782	595,100
2023-10-03	93.000	93.340	92.580	92.940	92.138	390,600
2023-10-02	93.850	94.100	92.930	93.200	92.395	455,500
2023-09-29	94.880	94.880	93.500	93.580	92.772	628,200
2023-09-28	92.660	94.560	92.540	94.430	93.615	326,000
2023-09-27	93.320	93.350	92.310	92.850	92.048	562,000
2023-09-26	93.500	93.860	92.780	93.200	92.395	541,100
2023-09-25	93.280	94.490	93.090	94.150	93.337	547,000
2023-09-22	94.490	94.640	93.340	93.610	92.802	495,700
2023-09-21	95.350	95.720	94.060	94.210	93.397	532,800
2023-09-20	95.370	95.960	95.080	95.630	94.804	323,800
2023-09-19	95.640	96.020	95.110	95.210	94.388	489,500
2023-09-18	95.310	96.310	94.820	95.970	95.141	470,100
2023-09-15	96.280	96.890	95.160	95.630	94.804	2,136,700
2023-09-14	95.060	96.400	94.920	96.290	95.459	1,071,900
2023-09-13	90.400	94.980	89.760	94.660	93.843	1,936,100
2023-09-12	88.700	89.430	88.480	89.360	88.588	649,500

← NewerPage 13 of 21 · 1,259 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.