Dollarama Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	166.37	167.65	160.39	165.71	165.10	710,200
2025-05-09	170.23	171.56	165.61	166.14	165.53	1,141,600
2025-05-08	172.26	173.37	170.34	170.88	170.25	641,900
2025-05-07	171.64	172.80	170.17	172.39	171.76	535,400
2025-05-06	169.95	171.79	169.87	171.67	171.04	438,000
2025-05-05	170.01	172.22	169.80	170.98	170.35	450,700
2025-05-02	169.98	170.83	168.50	169.94	169.32	524,300
2025-05-01	170.49	171.13	168.72	169.73	169.11	407,200
2025-04-30	172.00	172.58	169.02	170.10	169.48	1,103,100
2025-04-29	170.77	172.50	170.47	172.37	171.74	361,800
2025-04-28	171.09	171.54	169.33	170.84	170.21	539,200
2025-04-25	170.85	171.50	169.71	170.99	170.36	447,300
2025-04-24	171.52	172.12	169.00	171.81	171.18	900,500
2025-04-23	174.00	174.75	171.79	171.85	171.22	757,600
2025-04-22	169.18	172.55	168.46	172.21	171.58	528,100
2025-04-21	167.80	169.38	167.12	168.00	167.38	510,600
2025-04-17	169.79	170.80	167.78	167.80	167.18	772,100
2025-04-16	169.00	170.00	167.07	169.59	168.86	728,500
2025-04-15	167.28	169.55	165.39	168.37	167.65	628,400
2025-04-14	162.53	168.54	162.49	167.41	166.69	1,611,700
2025-04-11	154.44	161.88	154.40	161.74	161.05	1,201,700
2025-04-10	151.61	156.42	151.00	155.46	154.79	1,013,200
2025-04-09	147.05	153.49	147.00	151.95	151.30	807,900
2025-04-08	152.61	153.45	148.41	149.88	149.24	811,100
2025-04-07	148.48	155.00	147.85	151.00	150.35	1,077,500
2025-04-04	156.96	162.35	152.16	154.03	153.37	1,197,600
2025-04-03	161.50	174.22	159.06	159.95	159.26	2,377,500
2025-04-02	155.89	159.40	154.25	159.34	158.66	1,243,200
2025-04-01	153.26	155.94	152.79	154.01	153.35	467,400
2025-03-31	150.79	154.32	150.79	153.88	153.22	1,154,800
2025-03-28	152.44	152.71	150.20	151.68	151.03	665,500
2025-03-27	148.00	150.82	147.25	150.04	149.40	917,800
2025-03-26	150.65	152.36	147.71	147.97	147.34	551,700
2025-03-25	149.79	151.85	148.06	150.87	150.22	645,600
2025-03-24	148.69	149.44	148.36	148.88	148.24	605,100
2025-03-21	150.70	150.70	147.90	148.44	147.80	1,574,300
2025-03-20	151.66	152.00	150.79	150.84	150.19	359,200
2025-03-19	150.99	151.55	149.43	151.21	150.56	453,100
2025-03-18	150.31	151.18	148.87	149.94	149.30	547,400
2025-03-17	150.07	150.98	149.08	150.36	149.71	686,100
2025-03-14	148.75	150.23	147.46	149.98	149.34	462,700
2025-03-13	149.99	149.99	147.23	147.80	147.17	847,700
2025-03-12	151.14	151.52	148.61	149.43	148.79	949,300
2025-03-11	152.13	153.09	149.52	151.08	150.43	1,579,700
2025-03-10	154.09	155.45	152.00	152.78	152.12	761,200
2025-03-07	153.07	156.25	152.78	155.03	154.36	930,400
2025-03-06	150.37	153.66	149.66	153.24	152.58	783,600
2025-03-05	148.68	150.85	147.78	150.78	150.13	566,400
2025-03-04	148.34	150.43	148.10	148.92	148.28	675,800
2025-03-03	150.00	151.28	148.80	149.49	148.85	586,300
2025-02-28	149.33	150.85	147.74	150.83	150.18	1,039,200
2025-02-27	150.00	151.38	149.20	149.41	148.77	1,144,000
2025-02-26	147.49	150.48	146.65	150.02	149.38	718,500
2025-02-25	145.61	149.08	145.52	147.58	146.95	752,700
2025-02-24	142.97	148.85	142.97	147.23	146.60	951,500
2025-02-21	143.86	143.88	142.20	143.28	142.67	502,500
2025-02-20	143.10	144.17	141.88	143.77	143.15	772,800
2025-02-19	139.06	143.95	138.69	143.58	142.96	1,235,800
2025-02-18	138.92	140.04	138.17	139.92	139.32	776,400
2025-02-14	139.89	141.01	138.69	139.48	138.88	518,700

← NewerPage 7 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.