Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	72.500	72.500	70.950	72.290	71.344	498,300
2022-04-01	70.700	73.370	70.700	72.420	71.472	1,008,800
2022-03-31	71.420	72.370	70.750	70.900	69.972	998,000
2022-03-30	70.210	71.480	68.800	71.190	70.258	789,300
2022-03-29	67.890	69.260	67.890	68.720	67.821	515,100
2022-03-28	67.350	68.070	66.870	67.740	66.853	560,400
2022-03-25	68.130	68.450	67.100	67.530	66.646	402,700
2022-03-24	68.870	69.190	67.380	67.900	67.011	704,400
2022-03-23	69.020	69.360	67.840	68.710	67.811	437,100
2022-03-22	68.830	69.550	68.770	68.900	67.998	519,800
2022-03-21	69.140	69.420	68.430	68.820	67.919	722,500
2022-03-18	70.320	70.820	68.810	69.020	68.117	3,219,400
2022-03-17	70.500	71.070	69.810	70.490	69.567	579,700
2022-03-16	69.260	70.700	68.980	70.620	69.696	953,600
2022-03-15	68.410	69.360	68.210	69.210	68.304	850,900
2022-03-14	69.150	69.810	68.080	68.560	67.663	488,600
2022-03-11	69.280	69.850	69.220	69.310	68.403	371,300
2022-03-10	68.360	69.650	67.640	69.130	68.225	798,900
2022-03-09	67.140	68.870	67.010	68.870	67.969	535,500
2022-03-08	68.240	68.240	66.350	66.990	66.113	727,000
2022-03-07	66.540	68.910	66.540	67.980	67.090	970,600
2022-03-04	65.060	66.880	65.060	66.660	65.788	428,300
2022-03-03	66.050	66.140	65.390	65.660	64.801	610,900
2022-03-02	65.270	66.050	64.960	65.900	65.037	472,700
2022-03-01	65.130	65.900	64.770	65.180	64.327	411,200
2022-02-28	64.820	65.570	64.280	65.500	64.643	1,299,500
2022-02-25	64.630	65.320	64.000	65.280	64.426	475,300
2022-02-24	63.210	64.890	62.820	64.760	63.912	496,300
2022-02-23	64.390	64.920	63.900	64.270	63.429	635,300
2022-02-22	63.660	64.710	62.950	64.410	63.567	899,500
2022-02-18	64.160	64.750	64.000	64.290	63.449	249,800
2022-02-17	64.680	65.070	64.150	64.170	63.330	306,100
2022-02-16	63.850	64.940	63.400	64.810	63.962	433,400
2022-02-15	64.000	64.910	63.820	64.000	63.162	445,300
2022-02-14	64.160	64.660	63.610	63.710	62.876	1,223,700
2022-02-11	66.610	66.800	64.460	64.600	63.754	924,900
2022-02-10	68.050	68.400	66.500	66.540	65.669	687,800
2022-02-09	67.600	68.650	67.480	68.250	67.357	773,100
2022-02-08	66.220	67.470	65.760	67.270	66.390	567,500
2022-02-07	66.890	67.150	65.650	65.790	64.929	508,800
2022-02-04	66.020	67.200	65.720	66.900	66.024	381,700
2022-02-03	65.670	66.780	65.220	66.270	65.403	419,400
2022-02-02	66.000	67.020	65.790	65.950	65.087	631,100
2022-02-01	65.650	65.850	64.400	65.810	64.949	537,100
2022-01-31	64.020	65.750	63.740	65.590	64.732	618,900
2022-01-28	62.920	64.480	62.780	64.390	63.547	522,900
2022-01-27	61.740	64.500	61.280	63.000	62.175	910,300
2022-01-26	61.750	62.500	61.260	61.430	60.626	686,800
2022-01-25	61.590	61.970	60.770	61.400	60.596	407,600
2022-01-24	61.500	61.830	60.340	61.830	61.021	552,500
2022-01-21	62.620	63.360	61.510	61.620	60.814	580,700
2022-01-20	63.090	64.090	61.520	61.780	60.971	1,585,600
2022-01-19	63.720	64.170	63.040	63.080	62.254	621,400
2022-01-18	62.790	64.020	62.580	63.650	62.817	575,200
2022-01-17	62.680	63.690	62.680	63.290	62.462	117,200
2022-01-14	63.660	63.840	62.750	63.000	62.175	424,900
2022-01-13	63.630	64.170	63.520	63.820	62.985	484,900
2022-01-12	62.900	63.740	62.610	63.340	62.511	373,000
2022-01-11	61.740	62.890	61.220	62.770	61.948	404,400
2022-01-10	61.560	62.270	61.410	61.800	60.991	435,600

← NewerPage 20 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.