Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	84.570	86.310	84.500	85.870	85.061	519,500
2023-06-13	85.030	86.000	84.310	84.620	83.823	804,400
2023-06-12	83.250	85.010	83.000	84.720	83.922	558,300
2023-06-09	82.730	83.280	81.880	83.030	82.248	579,600
2023-06-08	82.940	83.400	81.920	82.870	82.089	829,900
2023-06-07	85.000	85.470	80.810	82.930	82.149	786,300
2023-06-06	84.390	84.610	82.670	82.860	82.079	557,600
2023-06-05	83.530	84.820	83.480	84.090	83.298	439,500
2023-06-02	82.400	83.540	82.320	83.480	82.694	414,900
2023-06-01	82.250	84.590	82.010	82.320	81.544	547,700
2023-05-31	81.900	83.210	81.360	82.580	81.802	2,808,200
2023-05-30	83.270	83.740	81.930	82.000	81.227	446,500
2023-05-29	83.800	83.800	83.030	83.280	82.495	129,900
2023-05-26	82.370	84.110	81.910	83.740	82.951	483,900
2023-05-25	82.100	82.790	81.510	82.190	81.416	469,200
2023-05-24	82.270	82.730	81.850	81.970	81.198	337,100
2023-05-23	84.370	84.370	82.020	82.520	81.743	558,600
2023-05-19	84.260	85.020	83.500	84.510	83.714	557,200
2023-05-18	83.330	84.290	83.000	83.560	82.773	470,500
2023-05-17	83.290	83.440	82.200	83.270	82.485	391,600
2023-05-16	83.490	84.090	83.090	83.290	82.505	437,600
2023-05-15	84.570	84.950	83.020	83.740	82.951	315,900
2023-05-12	84.750	85.390	84.170	84.460	83.664	336,900
2023-05-11	84.020	84.600	83.720	84.440	83.644	243,800
2023-05-10	83.890	84.160	83.030	83.850	83.060	243,400
2023-05-09	83.460	84.460	83.250	83.910	83.119	336,000
2023-05-08	82.260	83.750	82.260	83.430	82.644	312,300
2023-05-05	82.580	83.390	82.460	82.960	82.178	434,400
2023-05-04	83.610	83.890	81.810	82.300	81.525	386,200
2023-05-03	84.460	84.460	83.260	83.670	82.882	432,200
2023-05-02	85.010	85.210	83.660	84.500	83.704	684,700
2023-05-01	84.090	85.460	84.090	85.300	84.496	588,500
2023-04-28	84.860	85.060	83.660	83.920	83.129	489,200
2023-04-27	84.900	85.200	84.170	84.870	84.070	465,100
2023-04-26	84.680	85.150	84.480	84.840	84.041	691,300
2023-04-25	85.060	85.250	84.360	84.480	83.684	510,400
2023-04-24	84.860	85.000	84.050	84.830	84.031	340,300
2023-04-21	84.180	85.650	84.010	84.770	83.971	591,400
2023-04-20	82.900	84.450	82.900	83.940	83.149	389,700
2023-04-19	83.510	84.180	83.100	83.410	82.624	385,500
2023-04-18	83.290	83.880	83.140	83.500	82.713	602,100
2023-04-17	82.850	83.620	82.520	83.270	82.485	548,700
2023-04-14	81.770	82.850	81.770	82.800	82.020	378,300
2023-04-13	81.890	82.210	81.300	81.820	81.049	877,600
2023-04-12	82.580	82.780	81.850	81.940	81.098	584,200
2023-04-11	82.100	82.980	81.940	82.420	81.573	679,400
2023-04-10	82.000	82.290	81.650	82.180	81.335	521,700
2023-04-06	81.700	82.770	81.700	82.260	81.414	555,800
2023-04-05	81.420	82.490	81.190	81.970	81.127	826,800
2023-04-04	80.680	82.110	80.480	81.470	80.633	691,000
2023-04-03	80.140	81.450	80.140	80.870	80.039	1,116,700
2023-03-31	80.880	82.530	80.330	80.770	79.940	1,099,300
2023-03-30	80.000	80.970	79.260	80.850	80.019	890,300
2023-03-29	81.200	81.390	78.830	80.470	79.643	862,100
2023-03-28	78.490	78.990	77.780	78.500	77.693	327,200
2023-03-27	78.700	79.000	77.970	78.110	77.307	510,000
2023-03-24	78.280	79.140	78.080	78.720	77.911	381,300
2023-03-23	77.940	78.920	77.690	78.100	77.297	421,500
2023-03-22	77.200	78.430	77.190	77.950	77.149	324,300
2023-03-21	78.520	79.130	76.250	77.230	76.436	594,000

← NewerPage 15 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.