Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	181.18	183.46	179.97	182.31	181.85	428,100
2025-10-30	179.94	181.28	179.51	181.09	180.64	365,400
2025-10-29	182.50	182.60	179.09	180.30	179.85	513,000
2025-10-28	185.07	185.40	182.48	182.89	182.43	427,800
2025-10-27	185.88	186.80	184.50	185.47	185.00	255,700
2025-10-24	186.60	187.67	185.48	185.78	185.31	346,800
2025-10-23	183.38	186.61	182.86	186.14	185.67	591,000
2025-10-22	181.89	183.70	180.60	183.20	182.74	482,300
2025-10-21	182.20	183.44	180.87	181.80	181.34	430,800
2025-10-20	183.04	183.62	181.51	183.00	182.54	389,600
2025-10-17	180.73	184.46	180.66	182.97	182.51	630,200
2025-10-16	176.50	180.94	176.31	180.73	180.28	521,800
2025-10-15	176.60	177.48	175.84	176.20	175.76	410,300
2025-10-14	174.80	176.71	174.26	175.80	175.36	607,200
2025-10-10	175.55	175.86	174.36	174.88	174.44	386,400
2025-10-09	176.68	176.98	174.39	175.41	174.86	507,700
2025-10-08	178.14	178.23	175.04	176.67	176.12	647,300
2025-10-07	178.68	178.77	176.41	177.71	177.16	472,700
2025-10-06	184.12	184.12	178.54	178.57	178.01	939,200
2025-10-03	182.89	184.14	182.52	183.58	183.01	459,500
2025-10-02	182.20	183.15	181.30	182.96	182.39	472,400
2025-10-01	183.45	183.54	180.73	181.79	181.22	607,900
2025-09-30	183.62	185.14	182.73	183.54	182.97	637,100
2025-09-29	184.43	184.75	183.53	183.76	183.19	463,300
2025-09-26	184.70	185.27	184.10	184.60	184.03	640,600
2025-09-25	184.00	185.22	183.32	184.68	184.10	666,700
2025-09-24	186.00	187.73	184.91	184.92	184.34	558,800
2025-09-23	186.50	186.89	184.14	186.42	185.84	581,800
2025-09-22	189.70	190.00	186.50	186.62	186.04	550,300
2025-09-19	193.90	194.00	187.59	189.66	189.07	2,071,400
2025-09-18	189.29	189.93	187.39	187.40	186.82	618,100
2025-09-17	188.38	189.90	188.38	189.06	188.47	376,000
2025-09-16	190.01	190.75	186.59	187.34	186.76	540,300
2025-09-15	189.01	190.34	188.81	190.10	189.51	384,700
2025-09-12	190.00	190.22	188.01	188.77	188.18	450,500
2025-09-11	190.28	192.03	188.36	190.67	190.08	427,100
2025-09-10	189.52	191.18	189.29	190.00	189.41	387,400
2025-09-09	188.75	190.15	187.96	189.41	188.82	523,500
2025-09-08	188.67	189.37	187.93	189.32	188.73	476,000
2025-09-05	188.53	189.81	187.93	188.43	187.84	589,100
2025-09-04	186.10	188.96	185.85	188.39	187.80	633,800
2025-09-03	186.09	188.55	185.53	186.68	186.10	528,800
2025-09-02	186.52	187.25	184.59	185.75	185.17	598,600
2025-08-29	184.83	187.76	183.77	187.26	186.68	793,500
2025-08-28	185.00	186.13	181.80	185.05	184.47	860,500
2025-08-27	198.00	198.00	182.30	185.07	184.49	1,462,400
2025-08-26	192.67	193.69	191.60	192.07	191.47	1,079,100
2025-08-25	193.89	194.09	192.27	193.05	192.45	585,900
2025-08-22	197.54	197.75	192.21	193.35	192.75	622,500
2025-08-21	195.74	197.22	195.12	197.02	196.41	363,400
2025-08-20	196.81	197.46	194.33	195.10	194.49	464,700
2025-08-19	196.34	198.66	195.10	196.90	196.29	448,800
2025-08-18	192.13	197.63	192.13	196.92	196.31	516,400
2025-08-15	193.00	193.32	191.09	192.31	191.71	365,000
2025-08-14	192.06	193.85	190.78	193.24	192.64	439,900
2025-08-13	193.90	193.90	190.13	192.13	191.53	585,000
2025-08-12	192.40	192.64	191.21	191.41	190.81	289,000
2025-08-11	190.16	193.22	190.16	192.56	191.96	248,000
2025-08-08	193.08	193.08	189.69	190.62	190.03	374,200
2025-08-07	193.93	194.50	191.64	193.04	192.44	402,700

← NewerPage 5 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.