Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	193.93	194.50	191.64	193.04	192.44	402,700
2025-08-06	192.97	194.50	191.67	194.00	193.40	461,200
2025-08-05	190.21	193.20	189.80	192.70	192.10	693,000
2025-08-01	189.01	189.93	188.08	189.67	189.08	479,600
2025-07-31	187.51	189.99	186.50	189.38	188.79	594,100
2025-07-30	187.01	187.88	186.49	187.34	186.76	382,300
2025-07-29	185.46	187.32	185.46	186.63	186.05	289,800
2025-07-28	186.00	186.94	185.21	185.49	184.91	398,800
2025-07-25	185.65	187.08	185.14	186.59	186.01	358,300
2025-07-24	185.80	186.30	184.83	185.86	185.28	418,800
2025-07-23	185.90	186.38	184.63	185.83	185.25	576,600
2025-07-22	187.83	188.41	185.12	185.80	185.22	326,800
2025-07-21	187.52	188.69	187.19	187.73	187.15	346,400
2025-07-18	189.55	189.82	187.22	187.74	187.16	479,800
2025-07-17	188.44	190.51	188.26	189.56	188.97	452,000
2025-07-16	188.79	190.04	187.90	189.78	189.19	363,600
2025-07-15	191.26	191.48	188.51	188.56	187.97	374,000
2025-07-14	189.83	191.57	189.29	191.50	190.90	239,400
2025-07-11	189.79	192.70	189.29	190.07	189.48	331,800
2025-07-10	192.11	193.80	190.31	190.60	189.90	417,200
2025-07-09	189.75	192.88	189.68	192.21	191.50	521,900
2025-07-08	189.52	190.54	189.06	189.71	189.01	579,300
2025-07-07	190.95	192.05	189.38	189.46	188.76	480,400
2025-07-04	190.08	191.79	190.08	190.96	190.26	78,700
2025-07-03	189.67	192.23	189.40	190.78	190.08	269,700
2025-07-02	191.89	191.89	187.27	189.38	188.69	790,100
2025-06-30	192.25	192.34	189.31	191.87	191.17	440,300
2025-06-27	190.00	191.76	188.30	190.19	189.49	662,600
2025-06-26	191.95	193.97	190.25	190.73	190.03	582,400
2025-06-25	194.17	194.89	192.34	193.09	192.38	498,900
2025-06-24	192.00	195.18	191.50	194.51	193.80	491,000
2025-06-23	188.06	192.72	187.05	191.83	191.13	482,500
2025-06-20	190.76	191.11	187.30	188.06	187.37	1,231,700
2025-06-19	190.40	191.25	187.51	189.29	188.60	207,000
2025-06-18	194.08	194.88	190.59	190.71	190.01	765,100
2025-06-17	192.92	194.15	191.60	194.11	193.40	391,500
2025-06-16	193.78	196.45	191.88	192.14	191.44	457,400
2025-06-13	192.03	194.56	191.51	193.74	193.03	730,800
2025-06-12	192.74	195.10	190.80	193.94	193.23	473,700
2025-06-11	181.00	196.46	181.00	192.99	192.28	1,530,000
2025-06-10	175.28	177.60	175.17	175.76	175.12	543,400
2025-06-09	175.93	177.35	174.34	175.34	174.70	574,700
2025-06-06	177.38	177.38	175.77	176.09	175.44	315,600
2025-06-05	177.33	178.15	176.50	177.10	176.45	433,700
2025-06-04	177.87	179.30	176.79	176.89	176.24	536,700
2025-06-03	178.81	179.71	175.75	178.03	177.38	486,000
2025-06-02	175.81	179.23	175.00	178.67	178.01	448,600
2025-05-30	176.02	178.13	175.38	176.50	175.85	1,191,500
2025-05-29	176.40	176.74	175.46	176.04	175.39	412,900
2025-05-28	174.13	176.67	174.00	176.26	175.61	382,700
2025-05-27	171.98	177.00	171.20	174.66	174.02	644,300
2025-05-26	171.70	172.27	171.10	171.98	171.35	104,400
2025-05-23	171.00	173.25	171.00	172.13	171.50	228,400
2025-05-22	171.74	173.28	171.40	172.13	171.50	422,600
2025-05-21	171.49	172.60	169.65	171.84	171.21	661,100
2025-05-20	169.18	171.95	169.01	171.48	170.85	447,300
2025-05-16	167.60	169.74	167.26	169.65	169.03	727,600
2025-05-15	164.00	168.06	163.96	167.88	167.26	435,100
2025-05-14	165.26	166.05	162.89	163.59	162.99	546,600
2025-05-13	165.21	167.28	165.14	165.22	164.61	632,000

← NewerPage 6 of 21 · 1,258 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.