Dollarama Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 138.30 | 140.70 | 137.70 | 140.09 | 139.49 | 569,800 |
| 2025-02-12 | 138.81 | 139.52 | 137.42 | 138.17 | 137.58 | 938,400 |
| 2025-02-11 | 140.14 | 140.55 | 139.38 | 139.56 | 138.96 | 698,300 |
| 2025-02-10 | 139.46 | 140.88 | 138.49 | 140.50 | 139.90 | 752,200 |
| 2025-02-07 | 140.09 | 140.64 | 139.14 | 139.55 | 138.95 | 309,600 |
| 2025-02-06 | 139.02 | 140.50 | 137.92 | 140.13 | 139.53 | 511,900 |
| 2025-02-05 | 138.51 | 139.84 | 138.07 | 139.39 | 138.79 | 429,700 |
| 2025-02-04 | 138.23 | 141.05 | 137.92 | 137.92 | 137.33 | 678,900 |
| 2025-02-03 | 132.74 | 138.32 | 132.37 | 137.67 | 137.08 | 1,334,600 |
| 2025-01-31 | 139.49 | 140.68 | 136.58 | 137.53 | 136.94 | 946,000 |
| 2025-01-30 | 140.21 | 140.51 | 138.81 | 139.51 | 138.91 | 994,500 |
| 2025-01-29 | 140.94 | 141.68 | 139.96 | 140.51 | 139.91 | 411,500 |
| 2025-01-28 | 140.94 | 141.59 | 139.61 | 141.10 | 140.49 | 568,500 |
| 2025-01-27 | 140.55 | 142.34 | 140.50 | 141.15 | 140.54 | 469,500 |
| 2025-01-24 | 140.70 | 141.92 | 140.33 | 141.55 | 140.94 | 598,900 |
| 2025-01-23 | 138.02 | 141.11 | 138.02 | 140.83 | 140.23 | 684,900 |
| 2025-01-22 | 137.99 | 140.35 | 137.67 | 138.50 | 137.91 | 670,000 |
| 2025-01-21 | 134.68 | 138.09 | 133.50 | 137.96 | 137.37 | 957,700 |
| 2025-01-20 | 133.50 | 134.57 | 133.38 | 134.26 | 133.68 | 184,100 |
| 2025-01-17 | 133.32 | 133.94 | 133.08 | 133.34 | 132.77 | 719,400 |
| 2025-01-16 | 134.33 | 135.11 | 132.70 | 132.89 | 132.32 | 1,107,300 |
| 2025-01-15 | 137.00 | 137.00 | 133.98 | 134.30 | 133.72 | 768,000 |
| 2025-01-14 | 135.40 | 137.09 | 135.40 | 136.10 | 135.52 | 686,300 |
| 2025-01-13 | 137.00 | 137.10 | 134.04 | 135.80 | 135.22 | 983,300 |
| 2025-01-10 | 138.62 | 139.30 | 136.92 | 137.10 | 136.51 | 591,300 |
| 2025-01-09 | 138.90 | 140.22 | 138.90 | 139.36 | 138.67 | 252,200 |
| 2025-01-08 | 139.00 | 139.58 | 138.33 | 139.22 | 138.53 | 679,300 |
| 2025-01-07 | 139.00 | 140.34 | 138.65 | 139.26 | 138.57 | 755,900 |
| 2025-01-06 | 142.42 | 142.42 | 138.76 | 139.02 | 138.33 | 484,700 |
| 2025-01-03 | 140.30 | 141.91 | 140.30 | 141.90 | 141.20 | 251,200 |
| 2025-01-02 | 140.81 | 140.97 | 139.54 | 140.20 | 139.51 | 745,700 |
| 2024-12-31 | 140.15 | 140.68 | 139.38 | 140.28 | 139.59 | 319,700 |
| 2024-12-30 | 139.37 | 140.31 | 138.62 | 139.82 | 139.13 | 425,500 |
| 2024-12-27 | 141.29 | 142.10 | 140.09 | 140.21 | 139.52 | 433,600 |
| 2024-12-24 | 140.05 | 141.67 | 139.99 | 141.67 | 140.97 | 188,700 |
| 2024-12-23 | 138.53 | 140.43 | 138.53 | 140.12 | 139.43 | 465,600 |
| 2024-12-20 | 138.62 | 139.65 | 138.02 | 138.51 | 137.82 | 1,791,600 |
| 2024-12-19 | 138.31 | 139.80 | 137.10 | 138.69 | 138.00 | 857,600 |
| 2024-12-18 | 141.24 | 141.83 | 138.33 | 138.37 | 137.69 | 974,600 |
| 2024-12-17 | 141.96 | 143.29 | 140.77 | 141.65 | 140.95 | 968,800 |
| 2024-12-16 | 141.13 | 142.57 | 140.77 | 142.15 | 141.45 | 686,400 |
| 2024-12-13 | 141.55 | 143.07 | 141.19 | 141.84 | 141.14 | 719,300 |
| 2024-12-12 | 142.29 | 142.29 | 140.27 | 141.55 | 140.85 | 1,011,300 |
| 2024-12-11 | 141.74 | 142.90 | 140.92 | 142.53 | 141.82 | 702,100 |
| 2024-12-10 | 140.00 | 142.57 | 139.98 | 142.23 | 141.53 | 664,700 |
| 2024-12-09 | 141.81 | 142.83 | 140.03 | 140.13 | 139.44 | 1,036,600 |
| 2024-12-06 | 140.80 | 143.95 | 140.50 | 142.04 | 141.34 | 798,500 |
| 2024-12-05 | 138.50 | 141.47 | 138.10 | 140.22 | 139.53 | 903,000 |
| 2024-12-04 | 144.82 | 146.21 | 137.82 | 140.56 | 139.86 | 1,769,500 |
| 2024-12-03 | 148.11 | 149.91 | 147.51 | 148.17 | 147.44 | 707,300 |
| 2024-12-02 | 146.95 | 148.09 | 146.50 | 147.19 | 146.46 | 690,300 |
| 2024-11-29 | 144.06 | 146.41 | 144.06 | 145.84 | 145.12 | 553,700 |
| 2024-11-28 | 144.48 | 145.55 | 144.15 | 144.78 | 144.06 | 152,500 |
| 2024-11-27 | 144.00 | 145.57 | 143.39 | 143.79 | 143.08 | 506,100 |
| 2024-11-26 | 143.60 | 144.41 | 141.75 | 143.80 | 143.09 | 655,200 |
| 2024-11-25 | 145.11 | 146.41 | 142.67 | 142.95 | 142.24 | 1,958,100 |
| 2024-11-22 | 146.78 | 147.84 | 144.78 | 145.51 | 144.79 | 610,900 |
| 2024-11-21 | 143.89 | 147.33 | 143.27 | 146.84 | 146.11 | 884,900 |
| 2024-11-20 | 148.61 | 148.66 | 143.59 | 143.91 | 143.20 | 781,200 |
| 2024-11-19 | 147.62 | 149.33 | 147.32 | 148.75 | 148.01 | 407,700 |
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.