Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	186.34	187.65	184.25	186.30	185.93	830,400
2026-01-27	190.25	191.04	186.31	186.36	185.99	797,000
2026-01-26	192.18	192.59	189.69	190.86	190.48	495,100
2026-01-23	193.26	193.45	191.75	192.22	191.84	612,500
2026-01-22	193.09	195.38	192.76	192.98	192.60	581,100
2026-01-21	196.36	196.59	191.04	193.01	192.63	793,600
2026-01-20	198.00	198.00	196.15	196.69	196.30	761,400
2026-01-19	196.00	197.78	196.00	196.43	196.04	213,700
2026-01-16	198.37	198.99	196.21	196.24	195.85	552,400
2026-01-15	200.90	201.50	197.59	198.07	197.68	746,900
2026-01-14	200.12	201.93	200.00	200.87	200.47	604,300
2026-01-13	202.19	202.49	199.43	200.12	199.72	431,300
2026-01-12	199.44	202.29	198.95	202.08	201.68	351,800
2026-01-09	200.23	201.26	198.15	199.31	198.92	485,800
2026-01-08	197.90	200.29	197.35	199.35	198.85	694,500
2026-01-07	199.38	200.81	197.54	198.00	197.50	785,200
2026-01-06	198.94	201.50	198.82	200.25	199.75	634,400
2026-01-05	206.00	206.71	199.30	199.30	198.80	983,900
2026-01-02	205.79	207.78	205.08	206.17	205.65	299,200
2025-12-31	205.95	206.38	205.07	205.14	204.62	333,200
2025-12-30	205.85	206.93	205.17	205.94	205.42	444,100
2025-12-29	205.60	206.77	204.26	205.48	204.96	715,500
2025-12-24	204.59	206.37	204.59	205.30	204.78	180,700
2025-12-23	204.23	205.79	204.12	204.69	204.18	467,800
2025-12-22	202.62	204.98	201.81	204.30	203.79	435,400
2025-12-19	201.73	204.23	199.53	203.39	202.88	1,723,600
2025-12-18	200.55	201.62	198.80	200.92	200.42	711,100
2025-12-17	200.35	200.45	197.56	200.08	199.58	619,600
2025-12-16	199.33	200.77	196.69	199.34	198.84	598,400
2025-12-15	202.72	203.48	198.40	199.82	199.32	600,100
2025-12-12	198.00	202.57	194.71	202.23	201.72	894,300
2025-12-11	205.00	209.96	196.65	197.49	196.99	1,068,500
2025-12-10	199.47	200.73	198.68	200.46	199.96	594,600
2025-12-09	201.94	202.86	199.13	199.31	198.81	554,300
2025-12-08	200.97	202.84	200.62	201.94	201.43	571,700
2025-12-05	199.82	201.80	199.08	201.11	200.60	443,100
2025-12-04	197.88	200.08	196.82	200.08	199.58	361,100
2025-12-03	196.99	198.37	195.84	197.42	196.92	462,900
2025-12-02	199.45	199.45	195.30	196.89	196.40	351,900
2025-12-01	199.61	200.83	198.50	198.64	198.14	372,300
2025-11-28	202.46	202.46	199.38	199.95	199.45	553,200
2025-11-27	202.54	203.12	202.23	202.47	201.96	83,700
2025-11-26	203.68	204.35	201.10	202.42	201.91	478,300
2025-11-25	197.54	204.21	197.41	203.43	202.92	641,900
2025-11-24	197.87	199.59	196.12	199.13	198.63	1,557,100
2025-11-21	197.40	198.82	195.99	197.68	197.18	487,400
2025-11-20	195.89	198.48	194.65	198.34	197.84	382,000
2025-11-19	196.00	196.05	194.65	195.06	194.57	355,300
2025-11-18	196.58	198.30	196.00	196.43	195.94	455,300
2025-11-17	194.41	196.62	194.41	196.58	196.09	467,900
2025-11-14	194.61	196.29	191.22	194.93	194.44	802,000
2025-11-13	191.40	194.92	190.91	194.07	193.58	627,900
2025-11-12	188.53	192.49	187.57	191.26	190.78	682,900
2025-11-11	187.50	188.94	186.00	188.88	188.41	294,400
2025-11-10	184.95	188.00	184.94	187.53	187.06	542,500
2025-11-07	181.97	184.97	180.57	184.94	184.48	520,700
2025-11-06	181.00	182.43	179.10	181.71	181.25	674,200
2025-11-05	181.36	183.39	180.17	181.99	181.53	519,700
2025-11-04	181.50	184.02	180.66	180.93	180.48	454,500
2025-11-03	182.31	182.62	178.72	182.60	182.14	389,300

← NewerPage 4 of 21 · 1,257 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.