Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	87.750	88.850	87.550	88.650	87.885	460,900
2023-09-08	87.500	87.890	87.230	87.560	86.804	278,200
2023-09-07	87.870	88.240	87.300	87.520	86.764	641,000
2023-09-06	88.820	89.190	87.410	87.710	86.953	574,000
2023-09-05	88.240	89.280	88.120	88.810	88.043	372,500
2023-09-01	87.840	88.850	87.450	88.570	87.805	484,300
2023-08-31	87.010	87.860	86.730	87.610	86.854	689,000
2023-08-30	87.490	88.030	86.830	86.870	86.120	396,900
2023-08-29	85.760	87.430	85.440	87.340	86.586	316,700
2023-08-28	85.890	86.220	85.530	85.740	85.000	165,700
2023-08-25	85.370	85.970	84.860	85.810	85.069	285,100
2023-08-24	86.030	86.040	85.310	85.340	84.603	461,600
2023-08-23	85.210	86.410	85.210	86.170	85.426	370,800
2023-08-22	85.820	85.860	84.920	85.200	84.464	355,400
2023-08-21	86.520	86.530	85.100	85.580	84.841	499,500
2023-08-18	86.930	87.140	86.380	86.380	85.634	527,200
2023-08-17	86.830	87.050	86.060	86.880	86.130	587,900
2023-08-16	85.450	87.070	85.400	86.760	86.011	581,900
2023-08-15	85.510	86.380	84.190	85.450	84.712	550,900
2023-08-14	85.650	86.250	85.640	85.830	85.089	377,100
2023-08-11	85.160	85.980	84.890	85.600	84.861	491,500
2023-08-10	85.860	86.590	85.220	85.520	84.782	295,300
2023-08-09	85.510	85.870	85.000	85.540	84.801	622,500
2023-08-08	86.720	86.720	84.320	85.540	84.801	855,300
2023-08-04	84.510	86.060	84.370	85.540	84.801	308,200
2023-08-03	85.160	85.350	84.550	84.810	84.078	344,200
2023-08-02	85.960	87.090	85.320	85.450	84.712	467,100
2023-08-01	86.510	87.100	85.800	85.850	85.109	470,500
2023-07-31	87.040	87.930	86.510	86.860	86.110	551,300
2023-07-28	87.800	88.080	87.060	87.150	86.398	332,500
2023-07-27	88.400	88.870	87.370	87.520	86.764	789,200
2023-07-26	89.610	89.650	88.330	89.380	88.608	511,000
2023-07-25	89.490	89.990	89.000	89.610	88.836	332,000
2023-07-24	88.320	89.300	88.270	89.150	88.380	357,800
2023-07-21	88.790	88.790	88.180	88.460	87.696	309,900
2023-07-20	87.910	88.560	87.630	88.400	87.637	264,100
2023-07-19	88.100	88.500	87.350	88.060	87.300	412,300
2023-07-18	87.970	88.290	87.470	88.100	87.339	324,600
2023-07-17	88.390	88.730	87.730	87.950	87.191	403,500
2023-07-14	86.820	88.560	86.750	88.430	87.666	469,600
2023-07-13	86.120	86.920	86.000	86.600	85.852	539,600
2023-07-12	85.520	86.150	85.010	85.980	85.238	329,500
2023-07-11	87.220	87.220	85.120	85.590	84.851	514,200
2023-07-10	87.170	87.650	86.360	87.240	86.487	438,300
2023-07-07	88.700	89.470	86.750	87.100	86.348	456,800
2023-07-06	89.780	89.880	88.690	89.190	88.420	1,096,300
2023-07-05	88.820	89.620	88.770	89.460	88.617	899,500
2023-07-04	89.680	90.000	88.710	89.050	88.211	206,100
2023-06-30	88.080	89.920	88.060	89.720	88.875	881,700
2023-06-29	87.980	88.110	87.060	88.070	87.240	568,700
2023-06-28	88.660	88.840	87.160	87.750	86.923	329,300
2023-06-27	87.040	88.550	86.900	88.410	87.577	417,100
2023-06-26	86.540	87.780	86.100	86.900	86.081	725,900
2023-06-23	86.050	86.920	85.700	86.360	85.546	473,100
2023-06-22	86.180	86.720	85.840	86.100	85.289	342,400
2023-06-21	86.970	87.500	86.050	86.120	85.309	743,200
2023-06-20	86.350	87.370	86.320	86.910	86.091	579,200
2023-06-19	87.350	87.650	86.180	86.710	85.893	160,900
2023-06-16	87.000	88.010	86.840	87.150	86.329	2,469,800
2023-06-15	85.990	86.730	85.650	86.590	85.774	556,900

← NewerPage 14 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.