Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	77.730	78.590	77.400	78.450	77.644	359,200
2023-03-17	76.950	78.030	76.660	77.930	77.129	1,453,600
2023-03-16	75.980	77.680	75.480	77.590	76.792	660,800
2023-03-15	75.500	76.160	74.360	75.750	74.971	807,900
2023-03-14	76.300	76.980	75.010	75.590	74.813	804,900
2023-03-13	77.120	77.940	75.530	75.950	75.169	752,200
2023-03-10	77.100	77.960	77.030	77.250	76.456	483,600
2023-03-09	76.670	78.040	76.670	77.110	76.317	660,800
2023-03-08	77.780	77.880	76.560	76.650	75.862	506,600
2023-03-07	78.010	78.420	77.550	77.780	76.980	426,500
2023-03-06	77.000	78.580	76.890	77.780	76.980	636,800
2023-03-03	76.750	77.790	76.540	76.950	76.159	631,000
2023-03-02	77.390	77.560	76.070	76.500	75.714	1,170,800
2023-03-01	78.700	78.860	77.900	77.970	77.169	848,600
2023-02-28	78.920	78.970	78.480	78.820	78.010	628,800
2023-02-27	79.620	79.990	79.170	79.210	78.396	352,900
2023-02-24	78.700	79.450	77.910	79.360	78.544	350,100
2023-02-23	78.800	79.510	78.430	78.950	78.138	724,200
2023-02-22	78.450	79.160	78.150	78.680	77.871	477,700
2023-02-21	79.270	79.540	77.970	78.260	77.456	585,800
2023-02-17	79.200	80.010	79.100	79.920	79.098	327,300
2023-02-16	79.590	80.000	79.200	79.250	78.435	406,500
2023-02-15	78.510	80.010	78.270	79.890	79.069	461,700
2023-02-14	79.010	79.300	77.940	78.940	78.129	748,000
2023-02-13	79.000	80.030	79.000	79.450	78.633	493,300
2023-02-10	78.870	79.230	78.070	78.910	78.099	419,000
2023-02-09	79.440	79.800	78.540	78.950	78.138	1,036,500
2023-02-08	78.000	79.310	77.710	79.110	78.297	545,200
2023-02-07	78.120	78.630	77.790	78.090	77.287	486,400
2023-02-06	79.150	79.230	78.350	78.530	77.723	650,200
2023-02-03	79.060	79.350	78.500	79.250	78.435	775,600
2023-02-02	79.770	80.750	79.140	79.210	78.396	971,400
2023-02-01	79.370	80.070	78.650	79.900	79.079	1,054,000
2023-01-31	80.300	80.890	78.920	79.570	78.752	925,400
2023-01-30	80.240	80.940	79.810	80.170	79.346	908,100
2023-01-27	82.480	82.600	79.880	80.250	79.425	1,105,400
2023-01-26	84.660	84.660	82.390	82.470	81.622	477,500
2023-01-25	84.860	85.720	84.050	84.260	83.394	681,200
2023-01-24	83.340	85.410	83.250	85.180	84.304	521,100
2023-01-23	82.900	83.810	82.330	83.340	82.483	610,500
2023-01-20	81.530	82.770	81.530	82.630	81.781	463,600
2023-01-19	82.000	82.250	80.900	81.400	80.563	753,500
2023-01-18	82.680	83.160	82.090	82.230	81.385	787,800
2023-01-17	82.680	83.480	82.110	82.650	81.800	627,100
2023-01-16	81.500	83.160	81.490	83.000	82.147	252,600
2023-01-13	80.750	82.550	80.540	81.790	80.949	554,100
2023-01-12	81.740	81.950	80.420	80.890	80.058	749,300
2023-01-11	81.560	82.030	80.540	81.910	81.068	651,700
2023-01-10	81.930	82.070	80.610	81.370	80.534	452,800
2023-01-09	82.890	83.070	81.590	81.930	81.088	619,500
2023-01-06	80.200	82.970	80.200	82.920	82.068	688,100
2023-01-05	79.990	80.910	79.360	80.340	79.514	504,200
2023-01-04	80.130	80.300	79.170	80.060	79.183	437,700
2023-01-03	79.390	80.530	79.390	79.860	78.985	412,600
2022-12-30	79.710	80.000	78.800	79.190	78.322	691,400
2022-12-29	81.000	81.290	79.860	79.940	79.064	326,100
2022-12-28	79.060	81.500	79.060	80.840	79.954	509,200
2022-12-23	79.850	80.040	79.000	80.000	79.123	205,800
2022-12-22	80.040	80.360	79.190	79.980	79.103	354,000
2022-12-21	79.380	81.390	79.380	80.410	79.529	529,500

← NewerPage 16 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.