Dollarama Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 147.61 | 149.70 | 147.61 | 148.75 | 148.01 | 377,300 |
| 2024-11-15 | 146.25 | 148.22 | 145.80 | 148.07 | 147.34 | 702,300 |
| 2024-11-14 | 147.17 | 148.99 | 146.10 | 147.00 | 146.27 | 664,200 |
| 2024-11-13 | 148.46 | 148.46 | 146.76 | 147.56 | 146.83 | 540,600 |
| 2024-11-12 | 149.62 | 149.62 | 147.56 | 148.54 | 147.80 | 627,100 |
| 2024-11-11 | 151.11 | 152.97 | 148.32 | 149.03 | 148.29 | 471,600 |
| 2024-11-08 | 149.41 | 151.08 | 148.16 | 151.00 | 150.25 | 574,700 |
| 2024-11-07 | 148.27 | 150.03 | 147.24 | 149.39 | 148.65 | 447,000 |
| 2024-11-06 | 152.42 | 152.42 | 146.67 | 148.49 | 147.76 | 614,000 |
| 2024-11-05 | 149.24 | 149.56 | 147.65 | 149.49 | 148.75 | 451,900 |
| 2024-11-04 | 147.11 | 150.03 | 147.00 | 150.00 | 149.26 | 685,100 |
| 2024-11-01 | 145.00 | 149.62 | 144.50 | 146.49 | 145.77 | 509,700 |
| 2024-10-31 | 144.31 | 145.19 | 143.83 | 144.89 | 144.17 | 606,500 |
| 2024-10-30 | 143.67 | 145.36 | 142.72 | 144.40 | 143.69 | 388,800 |
| 2024-10-29 | 143.21 | 144.90 | 143.00 | 144.60 | 143.88 | 481,200 |
| 2024-10-28 | 141.69 | 143.80 | 141.10 | 143.66 | 142.95 | 708,500 |
| 2024-10-25 | 143.27 | 143.78 | 141.29 | 141.66 | 140.96 | 385,100 |
| 2024-10-24 | 141.45 | 143.60 | 141.41 | 143.32 | 142.61 | 354,700 |
| 2024-10-23 | 142.73 | 143.38 | 142.02 | 143.21 | 142.50 | 246,100 |
| 2024-10-22 | 143.00 | 143.25 | 141.16 | 142.73 | 142.02 | 373,800 |
| 2024-10-21 | 144.40 | 145.55 | 142.39 | 143.03 | 142.32 | 418,200 |
| 2024-10-18 | 144.52 | 145.13 | 144.09 | 144.74 | 144.02 | 267,000 |
| 2024-10-17 | 143.91 | 145.10 | 143.90 | 144.43 | 143.72 | 345,700 |
| 2024-10-16 | 144.10 | 144.34 | 142.62 | 143.58 | 142.87 | 616,700 |
| 2024-10-15 | 143.65 | 145.36 | 143.40 | 144.25 | 143.54 | 829,200 |
| 2024-10-11 | 140.82 | 144.62 | 140.82 | 144.03 | 143.32 | 639,800 |
| 2024-10-10 | 139.71 | 140.86 | 139.39 | 140.13 | 139.44 | 414,800 |
| 2024-10-09 | 138.09 | 139.91 | 138.09 | 139.84 | 139.15 | 435,000 |
| 2024-10-08 | 137.25 | 138.92 | 137.22 | 138.71 | 138.02 | 451,700 |
| 2024-10-07 | 137.98 | 138.98 | 136.82 | 137.67 | 136.99 | 652,600 |
| 2024-10-04 | 138.20 | 139.07 | 137.25 | 137.98 | 137.30 | 453,400 |
| 2024-10-03 | 137.67 | 138.91 | 136.60 | 137.93 | 137.16 | 452,200 |
| 2024-10-02 | 135.50 | 139.76 | 135.50 | 137.94 | 137.17 | 484,600 |
| 2024-10-01 | 137.99 | 138.45 | 135.44 | 136.66 | 135.89 | 1,260,900 |
| 2024-09-30 | 136.25 | 138.88 | 136.25 | 138.54 | 137.76 | 535,800 |
| 2024-09-27 | 137.05 | 138.30 | 136.82 | 136.85 | 136.08 | 672,700 |
| 2024-09-26 | 135.66 | 137.97 | 135.50 | 137.05 | 136.28 | 726,400 |
| 2024-09-25 | 136.08 | 137.36 | 135.26 | 136.76 | 135.99 | 657,800 |
| 2024-09-24 | 136.15 | 136.45 | 135.12 | 136.14 | 135.38 | 419,400 |
| 2024-09-23 | 135.34 | 136.55 | 134.50 | 135.51 | 134.75 | 461,100 |
| 2024-09-20 | 135.50 | 136.10 | 133.94 | 135.38 | 134.62 | 1,606,100 |
| 2024-09-19 | 135.50 | 135.90 | 134.28 | 135.27 | 134.51 | 749,500 |
| 2024-09-18 | 134.71 | 136.30 | 134.16 | 134.43 | 133.68 | 711,400 |
| 2024-09-17 | 136.48 | 136.59 | 133.62 | 134.70 | 133.94 | 640,900 |
| 2024-09-16 | 133.44 | 137.00 | 133.35 | 136.48 | 135.71 | 1,088,500 |
| 2024-09-13 | 134.50 | 135.37 | 133.07 | 133.48 | 132.73 | 854,600 |
| 2024-09-12 | 133.87 | 136.76 | 133.57 | 135.15 | 134.39 | 814,800 |
| 2024-09-11 | 129.10 | 135.79 | 128.38 | 135.53 | 134.77 | 1,177,100 |
| 2024-09-10 | 128.12 | 128.50 | 124.99 | 125.28 | 124.58 | 1,184,500 |
| 2024-09-09 | 129.05 | 130.18 | 128.09 | 128.24 | 127.52 | 779,900 |
| 2024-09-06 | 130.60 | 132.06 | 128.15 | 128.27 | 127.55 | 727,300 |
| 2024-09-05 | 133.46 | 133.96 | 130.13 | 130.62 | 129.89 | 693,000 |
| 2024-09-04 | 132.80 | 134.34 | 131.50 | 133.82 | 133.07 | 609,300 |
| 2024-09-03 | 136.21 | 136.21 | 132.63 | 133.16 | 132.41 | 323,500 |
| 2024-08-30 | 134.22 | 136.71 | 133.85 | 136.50 | 135.73 | 999,700 |
| 2024-08-29 | 136.10 | 136.99 | 133.61 | 134.11 | 133.36 | 425,100 |
| 2024-08-28 | 136.96 | 137.72 | 135.70 | 136.44 | 135.67 | 383,500 |
| 2024-08-27 | 134.50 | 137.48 | 134.50 | 137.07 | 136.30 | 551,800 |
| 2024-08-26 | 135.00 | 136.19 | 135.00 | 136.11 | 135.35 | 252,200 |
| 2024-08-23 | 134.30 | 135.67 | 134.06 | 135.18 | 134.42 | 378,900 |
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.