Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	76.130	76.640	75.630	76.310	75.424	577,100
2022-09-23	76.100	78.040	76.020	76.520	75.632	1,064,100
2022-09-22	77.000	78.020	76.470	76.670	75.780	691,100
2022-09-21	78.850	78.850	77.010	77.040	76.146	478,000
2022-09-20	78.510	78.840	77.740	78.500	77.589	1,020,000
2022-09-19	76.450	78.930	76.090	78.620	77.707	651,300
2022-09-16	75.620	77.010	75.030	76.750	75.859	1,613,300
2022-09-15	76.700	77.730	76.050	76.220	75.335	641,400
2022-09-14	77.250	78.180	76.400	76.700	75.809	635,500
2022-09-13	78.010	78.660	76.790	77.140	76.244	846,200
2022-09-12	81.280	81.290	77.790	78.920	78.004	1,022,500
2022-09-09	81.610	83.240	80.190	80.590	79.654	948,700
2022-09-08	80.060	80.200	77.950	79.500	78.577	518,400
2022-09-07	80.000	80.200	79.230	80.040	79.111	520,500
2022-09-06	80.320	81.710	79.980	80.090	79.160	641,700
2022-09-02	80.830	81.540	79.850	80.290	79.358	461,600
2022-09-01	79.550	80.530	79.200	80.350	79.417	501,300
2022-08-31	81.750	82.690	79.740	79.980	79.051	1,048,000
2022-08-30	81.310	81.800	80.470	81.210	80.267	418,200
2022-08-29	80.330	81.380	80.330	81.130	80.188	377,600
2022-08-26	82.030	82.480	80.370	80.480	79.546	313,200
2022-08-25	82.120	82.200	80.700	82.100	81.147	363,900
2022-08-24	81.780	82.860	81.750	81.960	81.008	468,800
2022-08-23	81.000	81.930	80.960	81.680	80.732	381,300
2022-08-22	79.850	81.540	79.710	81.480	80.534	428,100
2022-08-19	80.360	81.000	80.200	80.350	79.417	514,600
2022-08-18	81.830	81.990	80.220	80.730	79.793	524,900
2022-08-17	82.000	83.440	81.650	81.780	80.831	892,400
2022-08-16	80.860	82.610	80.750	82.230	81.275	478,700
2022-08-15	79.260	81.790	79.070	81.160	80.218	513,100
2022-08-12	78.890	79.330	78.560	79.250	78.330	424,000
2022-08-11	78.500	79.210	78.420	78.770	77.855	505,800
2022-08-10	76.900	78.450	76.870	78.200	77.292	478,700
2022-08-09	75.990	76.670	75.820	76.450	75.562	338,900
2022-08-08	76.020	76.740	75.730	76.070	75.187	622,400
2022-08-05	77.630	77.630	75.370	76.010	75.128	354,500
2022-08-04	76.600	77.770	76.040	77.640	76.739	1,008,400
2022-08-03	76.500	77.100	76.070	76.280	75.394	570,100
2022-08-02	77.610	78.080	76.300	76.400	75.513	718,800
2022-07-29	78.320	78.580	77.420	77.610	76.709	619,900
2022-07-28	77.950	79.600	77.620	78.320	77.411	555,700
2022-07-27	77.190	78.090	76.930	77.900	76.996	468,100
2022-07-26	77.400	77.400	76.390	77.030	76.136	471,700
2022-07-25	77.130	77.460	76.780	77.450	76.551	293,300
2022-07-22	76.950	77.740	76.610	77.000	76.106	319,900
2022-07-21	76.180	77.150	75.690	76.850	75.958	423,800
2022-07-20	75.960	76.480	75.000	76.370	75.483	573,000
2022-07-19	77.100	77.390	75.860	76.080	75.197	435,500
2022-07-18	76.700	77.460	76.070	76.770	75.879	555,300
2022-07-15	76.880	77.440	76.190	76.200	75.315	457,700
2022-07-14	76.520	77.220	75.760	76.650	75.760	553,000
2022-07-13	75.290	77.050	74.700	76.470	75.582	709,300
2022-07-12	77.240	77.550	75.270	75.540	74.663	787,200
2022-07-11	78.040	78.040	76.710	77.140	76.244	624,000
2022-07-08	76.250	78.410	75.940	78.290	77.381	892,500
2022-07-07	74.490	76.360	74.190	76.300	75.414	666,500
2022-07-06	76.500	77.410	74.080	74.430	73.511	775,800
2022-07-05	75.500	76.490	75.500	76.280	75.339	660,400
2022-07-04	74.090	76.090	74.090	75.490	74.558	358,200
2022-06-30	74.200	74.870	73.380	74.120	73.205	962,000

← NewerPage 18 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.