Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	61.180	62.310	61.180	61.860	61.050	477,800
2022-01-06	61.470	62.080	60.690	61.510	60.705	558,800
2022-01-05	63.430	63.500	61.990	62.140	61.277	570,000
2022-01-04	63.830	64.080	63.030	63.410	62.530	347,900
2021-12-31	63.120	63.500	62.830	63.310	62.431	354,700
2021-12-30	63.890	63.890	63.040	63.200	62.323	285,300
2021-12-29	63.500	64.490	63.190	63.610	62.727	506,800
2021-12-24	63.150	63.260	62.970	63.100	62.224	62,700
2021-12-23	62.840	63.190	62.790	63.060	62.185	223,000
2021-12-22	62.310	63.170	62.290	62.780	61.908	372,900
2021-12-21	62.650	62.800	61.870	62.400	61.534	357,000
2021-12-20	62.980	63.000	61.960	62.410	61.544	616,600
2021-12-17	60.960	63.080	60.960	62.070	61.208	1,727,300
2021-12-16	60.490	61.650	60.440	60.960	60.114	976,500
2021-12-15	59.050	60.430	58.970	60.170	59.335	1,029,800
2021-12-14	59.090	60.240	58.850	59.220	58.398	1,013,600
2021-12-13	58.330	60.310	58.320	59.660	58.832	1,109,000
2021-12-10	58.660	58.720	58.360	58.440	57.629	334,800
2021-12-09	57.530	58.920	57.490	58.480	57.668	678,300
2021-12-08	57.400	58.670	56.700	57.300	56.505	876,300
2021-12-07	58.000	58.250	57.360	57.510	56.712	707,800
2021-12-06	56.400	58.040	56.260	57.850	57.047	442,400
2021-12-03	55.800	56.440	55.550	56.030	55.252	500,500
2021-12-02	54.290	56.520	54.290	56.010	55.232	443,700
2021-12-01	55.660	56.040	54.280	54.310	53.556	572,100
2021-11-30	56.180	56.820	54.830	55.180	54.414	1,397,800
2021-11-29	56.400	56.890	56.170	56.410	55.627	513,700
2021-11-26	56.490	57.100	55.920	55.980	55.203	347,500
2021-11-25	57.190	58.150	57.190	57.410	56.613	141,300
2021-11-24	56.690	57.270	56.120	57.230	56.436	401,200
2021-11-23	56.760	57.040	56.390	56.810	56.021	284,700
2021-11-22	57.670	57.920	56.840	56.860	56.071	255,600
2021-11-19	57.390	57.690	56.850	57.480	56.682	214,400
2021-11-18	57.400	57.850	57.190	57.420	56.623	212,500
2021-11-17	57.560	57.840	56.970	57.510	56.712	383,400
2021-11-16	58.260	58.630	57.660	57.700	56.899	250,600
2021-11-15	58.500	58.850	57.900	58.090	57.284	369,300
2021-11-12	58.890	58.980	58.180	58.310	57.501	287,600
2021-11-11	58.500	58.890	58.030	58.720	57.905	187,000
2021-11-10	58.190	58.570	57.960	58.530	57.717	209,900
2021-11-09	57.860	58.670	57.580	58.190	57.382	277,500
2021-11-08	57.520	57.830	56.780	57.780	56.978	319,400
2021-11-05	57.740	58.200	57.210	57.510	56.712	252,000
2021-11-04	56.070	57.480	56.070	57.460	56.662	257,200
2021-11-03	56.500	56.800	55.860	56.160	55.380	287,600
2021-11-02	56.360	56.790	56.180	56.480	55.696	209,000
2021-11-01	56.240	56.550	55.880	56.310	55.528	285,400
2021-10-29	55.900	56.300	55.700	55.940	55.163	388,700
2021-10-28	55.790	56.310	55.440	55.890	55.114	590,600
2021-10-27	56.080	56.230	55.430	55.620	54.848	547,400
2021-10-26	57.050	57.050	56.040	56.080	55.301	234,600
2021-10-25	56.000	56.840	55.750	56.750	55.962	510,200
2021-10-22	56.550	56.970	56.000	56.130	55.351	279,300
2021-10-21	56.830	57.290	56.680	56.710	55.923	525,500
2021-10-20	57.340	57.740	56.490	56.840	56.051	422,800
2021-10-19	57.790	57.800	57.380	57.600	56.800	179,100
2021-10-18	56.960	57.750	56.590	57.540	56.741	441,000
2021-10-15	56.820	57.250	56.370	57.110	56.317	241,900
2021-10-14	56.250	57.440	56.230	56.650	55.864	492,200

← NewerPage 21 of 21 · 1,259 trading days

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.