Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	74.960	75.300	74.200	74.990	74.065	817,200
2022-06-28	76.040	76.640	74.810	75.010	74.084	879,500
2022-06-27	75.040	76.110	74.480	75.760	74.825	890,300
2022-06-24	74.370	75.250	73.980	74.950	74.025	563,900
2022-06-23	74.300	75.030	73.730	74.230	73.314	652,300
2022-06-22	73.300	75.210	72.510	74.300	73.383	663,800
2022-06-21	73.300	75.080	73.150	73.600	72.692	804,300
2022-06-20	72.250	73.620	72.200	73.120	72.218	360,100
2022-06-17	70.590	72.350	70.470	71.990	71.102	1,883,900
2022-06-16	71.800	72.020	70.150	70.460	69.590	597,900
2022-06-15	72.600	73.330	71.640	72.440	71.546	667,800
2022-06-14	71.560	73.020	70.920	72.280	71.388	859,900
2022-06-13	70.220	72.030	70.120	71.760	70.874	795,600
2022-06-10	72.430	72.570	71.200	71.430	70.549	889,400
2022-06-09	71.610	74.060	71.610	72.770	71.872	697,900
2022-06-08	71.490	73.520	71.250	73.490	72.583	1,313,300
2022-06-07	69.660	69.870	68.900	69.810	68.949	594,400
2022-06-06	70.260	70.550	69.550	69.800	68.939	727,000
2022-06-03	71.490	71.630	69.990	70.120	69.255	656,800
2022-06-02	72.590	74.890	71.470	71.840	70.953	732,300
2022-06-01	73.260	73.400	71.690	71.990	71.102	412,300
2022-05-31	72.500	73.590	71.510	73.360	72.455	1,340,500
2022-05-30	71.940	73.510	71.290	72.270	71.378	303,000
2022-05-27	70.430	71.710	69.890	71.410	70.529	906,000
2022-05-26	69.680	70.860	68.870	70.120	69.255	553,400
2022-05-25	67.470	70.150	67.470	68.690	67.842	619,000
2022-05-24	68.210	68.990	67.060	68.180	67.339	510,200
2022-05-20	66.530	68.370	66.080	68.300	67.457	1,040,000
2022-05-19	65.420	66.090	64.880	66.020	65.205	691,800
2022-05-18	70.010	70.160	64.790	65.920	65.107	1,455,600
2022-05-17	72.580	72.580	70.870	71.110	70.232	562,500
2022-05-16	71.480	72.930	70.970	71.970	71.082	434,000
2022-05-13	70.680	71.770	70.620	71.440	70.558	499,700
2022-05-12	67.700	70.740	67.700	70.540	69.669	805,300
2022-05-11	69.480	71.000	67.860	68.120	67.279	947,600
2022-05-10	71.020	71.180	69.530	69.740	68.879	688,800
2022-05-09	69.770	70.880	69.770	70.170	69.304	642,000
2022-05-06	70.400	70.880	69.320	70.540	69.669	663,500
2022-05-05	71.680	72.070	69.820	70.460	69.590	418,800
2022-05-04	71.810	72.480	71.130	71.990	71.102	393,600
2022-05-03	71.610	72.250	71.230	71.850	70.963	485,700
2022-05-02	71.400	72.380	71.010	71.550	70.667	469,300
2022-04-29	72.300	72.670	71.250	71.420	70.539	373,300
2022-04-28	73.050	73.570	72.550	72.900	72.000	402,000
2022-04-27	72.720	73.640	72.630	73.160	72.257	427,300
2022-04-26	74.680	74.680	72.320	72.870	71.971	619,300
2022-04-25	73.000	74.930	73.000	74.630	73.709	713,200
2022-04-22	75.690	75.690	73.500	73.580	72.672	472,800
2022-04-21	75.840	76.800	75.260	75.500	74.568	755,400
2022-04-20	75.450	75.570	74.720	75.480	74.549	371,900
2022-04-19	73.200	75.800	73.110	75.140	74.213	615,100
2022-04-18	72.900	74.230	72.900	73.140	72.237	624,900
2022-04-14	73.970	73.970	72.180	73.120	72.218	296,900
2022-04-13	72.670	73.600	72.500	73.500	72.593	563,800
2022-04-12	73.680	74.380	72.580	72.650	71.699	793,600
2022-04-11	73.560	74.030	73.320	73.600	72.637	595,600
2022-04-08	75.820	76.030	73.690	73.750	72.785	607,800
2022-04-07	75.110	76.560	75.000	75.870	74.877	745,200
2022-04-06	74.460	75.280	73.740	75.000	74.018	647,800
2022-04-05	72.250	75.130	71.970	74.640	73.663	1,036,900

← NewerPage 19 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.