Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	79.510	80.380	78.900	79.250	78.381	673,900
2022-12-19	81.270	81.780	80.010	80.130	79.252	888,400
2022-12-16	80.000	81.850	79.460	81.000	80.112	1,775,500
2022-12-15	80.870	81.180	79.380	80.400	79.519	673,100
2022-12-14	79.750	81.530	79.270	81.070	80.182	915,700
2022-12-13	81.100	81.250	79.690	79.750	78.876	1,219,100
2022-12-12	82.490	82.840	80.920	81.010	80.122	1,116,200
2022-12-09	85.030	85.030	82.340	82.430	81.527	580,700
2022-12-08	84.420	85.880	83.620	85.490	84.553	1,203,400
2022-12-07	81.500	84.790	79.870	84.000	83.079	1,255,800
2022-12-06	81.690	81.790	79.630	79.840	78.965	764,000
2022-12-05	84.000	84.250	81.630	81.690	80.795	576,000
2022-12-02	82.730	84.290	82.070	83.790	82.872	670,000
2022-12-01	81.900	83.060	81.350	82.850	81.942	811,900
2022-11-30	81.620	82.400	81.000	82.330	81.428	2,423,000
2022-11-29	82.330	82.330	80.360	81.440	80.547	461,200
2022-11-28	80.670	82.820	80.670	82.290	81.388	596,600
2022-11-25	80.630	81.310	79.800	80.750	79.865	260,700
2022-11-24	79.860	80.860	79.860	80.320	79.440	150,000
2022-11-23	79.710	81.210	79.580	79.860	78.985	538,200
2022-11-22	79.440	80.090	78.490	79.610	78.738	490,400
2022-11-21	78.250	79.520	78.120	79.360	78.490	686,000
2022-11-18	77.230	77.860	76.810	77.700	76.848	637,500
2022-11-17	76.850	78.180	76.360	76.720	75.879	497,000
2022-11-16	76.420	77.540	75.350	77.470	76.621	900,600
2022-11-15	77.920	78.080	76.130	76.180	75.345	997,000
2022-11-14	77.500	79.190	76.970	76.990	76.146	938,800
2022-11-11	81.550	81.550	77.240	77.340	76.492	849,100
2022-11-10	80.070	81.370	79.110	81.320	80.429	595,700
2022-11-09	78.660	79.500	78.210	78.340	77.481	432,100
2022-11-08	80.070	80.750	78.650	78.680	77.818	502,800
2022-11-07	80.110	80.690	79.640	79.990	79.113	364,500
2022-11-04	80.330	80.980	79.310	79.410	78.540	347,600
2022-11-03	79.500	80.670	79.500	80.320	79.440	295,300
2022-11-02	80.720	81.340	79.690	79.740	78.866	333,400
2022-11-01	81.710	81.980	80.270	80.630	79.746	451,000
2022-10-31	82.210	82.720	80.610	80.950	80.063	815,500
2022-10-28	81.630	82.340	81.320	82.330	81.428	364,200
2022-10-27	81.570	82.600	81.560	81.700	80.805	589,700
2022-10-26	82.000	82.670	81.310	81.730	80.834	499,300
2022-10-25	80.830	82.600	80.680	82.000	81.101	569,800
2022-10-24	80.160	81.270	79.750	80.880	79.994	413,100
2022-10-21	79.200	80.120	78.850	79.960	79.084	540,100
2022-10-20	80.350	80.600	78.810	78.990	78.124	407,800
2022-10-19	80.950	80.950	79.770	80.220	79.341	384,400
2022-10-18	80.750	81.110	79.590	81.090	80.201	642,900
2022-10-17	80.500	81.410	79.960	80.040	79.163	705,100
2022-10-14	82.290	82.310	79.840	79.960	79.084	557,500
2022-10-13	79.500	81.680	79.200	81.260	80.369	627,700
2022-10-12	80.970	81.440	79.760	80.430	79.549	702,900
2022-10-11	80.740	81.880	80.520	80.700	79.816	992,500
2022-10-07	81.430	82.530	80.640	81.270	80.379	605,000
2022-10-06	83.590	83.670	81.280	81.710	80.815	1,887,500
2022-10-05	82.560	83.950	82.350	83.580	82.610	704,500
2022-10-04	81.600	83.090	81.350	82.960	81.997	1,344,100
2022-10-03	79.550	81.410	79.300	81.050	80.109	924,700
2022-09-30	79.190	79.400	78.520	79.300	78.379	1,000,400
2022-09-29	78.680	79.170	77.910	79.010	78.093	736,900
2022-09-28	77.740	79.010	77.590	78.640	77.727	708,900
2022-09-27	76.480	77.690	76.250	77.460	76.561	984,100

← NewerPage 17 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.