Dollarama Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 203.43 | 206.80 | 203.43 | 206.56 | 206.56 | 875,945 |
| 2026-10-15 | 198.00 | 203.40 | 197.99 | 203.14 | 203.14 | 969,200 |
| 2026-10-14 | 192.96 | 197.95 | 192.83 | 197.83 | 197.83 | 623,500 |
| 2026-10-13 | 192.80 | 194.40 | 191.98 | 192.96 | 192.96 | 439,700 |
| 2026-10-09 | 188.74 | 192.37 | 188.74 | 191.93 | 191.93 | 459,400 |
| 2026-10-08 | 184.87 | 189.45 | 184.87 | 188.74 | 188.62 | 753,100 |
| 2026-10-07 | 185.85 | 187.83 | 184.67 | 185.37 | 185.25 | 636,100 |
| 2026-10-06 | 183.07 | 186.05 | 182.00 | 186.03 | 185.91 | 620,600 |
| 2026-10-05 | 183.65 | 184.85 | 181.75 | 183.13 | 183.01 | 484,100 |
| 2026-10-02 | 183.42 | 184.43 | 181.67 | 183.95 | 183.83 | 514,500 |
| 2026-10-01 | 184.33 | 184.76 | 182.75 | 183.43 | 183.31 | 445,300 |
| 2026-09-30 | 184.54 | 185.20 | 183.39 | 184.00 | 183.88 | 546,800 |
| 2026-09-29 | 184.49 | 185.52 | 183.14 | 184.64 | 184.52 | 422,000 |
| 2026-09-28 | 183.99 | 186.91 | 183.05 | 184.91 | 184.79 | 634,500 |
| 2026-09-25 | 180.05 | 183.67 | 180.05 | 183.57 | 183.45 | 934,200 |
| 2026-09-24 | 178.25 | 181.82 | 178.25 | 180.05 | 179.94 | 933,400 |
| 2026-09-23 | 180.20 | 180.44 | 177.39 | 178.40 | 178.29 | 813,200 |
| 2026-09-22 | 179.67 | 182.64 | 179.22 | 180.68 | 180.57 | 1,141,700 |
| 2026-09-21 | 174.46 | 179.13 | 174.39 | 178.70 | 178.59 | 1,323,300 |
| 2026-09-18 | 171.80 | 174.90 | 171.80 | 174.18 | 174.07 | 1,428,700 |
| 2026-09-17 | 174.50 | 175.94 | 170.30 | 172.75 | 172.64 | 761,200 |
| 2026-09-16 | 172.22 | 175.10 | 165.84 | 174.56 | 174.45 | 1,591,900 |
| 2026-09-15 | 167.59 | 170.27 | 163.25 | 165.50 | 165.39 | 1,362,000 |
| 2026-09-14 | 167.88 | 169.65 | 166.39 | 168.35 | 168.24 | 908,400 |
| 2026-09-11 | 169.01 | 170.37 | 166.80 | 167.11 | 167.00 | 587,300 |
| 2026-09-10 | 172.41 | 173.09 | 167.68 | 168.03 | 167.92 | 1,050,000 |
| 2026-09-09 | 172.50 | 172.91 | 170.65 | 172.63 | 172.52 | 734,700 |
| 2026-09-08 | 176.10 | 177.99 | 172.51 | 173.22 | 173.11 | 644,600 |
| 2026-09-04 | 176.09 | 178.06 | 176.00 | 177.21 | 177.10 | 623,100 |
| 2026-09-03 | 177.35 | 178.50 | 175.67 | 176.89 | 176.78 | 471,300 |
| 2026-09-02 | 175.69 | 176.58 | 174.50 | 176.44 | 176.33 | 506,400 |
| 2026-09-01 | 175.16 | 177.08 | 174.35 | 175.48 | 175.37 | 683,700 |
| 2026-08-31 | 175.00 | 175.98 | 173.65 | 175.07 | 174.96 | 656,000 |
| 2026-08-28 | 175.33 | 176.02 | 173.84 | 175.92 | 175.81 | 476,100 |
| 2026-08-27 | 177.00 | 178.48 | 172.96 | 174.96 | 174.85 | 987,400 |
| 2026-08-26 | 183.22 | 183.86 | 176.05 | 176.76 | 176.65 | 1,181,900 |
| 2026-08-25 | 187.00 | 187.83 | 183.18 | 183.45 | 183.33 | 688,400 |
| 2026-08-24 | 185.78 | 188.04 | 185.78 | 187.27 | 187.15 | 782,000 |
| 2026-08-21 | 187.32 | 187.32 | 184.69 | 186.32 | 186.20 | 614,100 |
| 2026-08-20 | 189.34 | 190.37 | 186.47 | 187.30 | 187.18 | 476,500 |
| 2026-08-19 | 188.23 | 191.19 | 187.35 | 189.91 | 189.79 | 364,300 |
| 2026-08-18 | 187.60 | 189.21 | 185.60 | 187.75 | 187.63 | 397,400 |
| 2026-08-17 | 190.79 | 190.94 | 186.91 | 187.54 | 187.42 | 449,100 |
| 2026-08-14 | 192.31 | 192.84 | 190.97 | 191.58 | 191.46 | 509,300 |
| 2026-08-13 | 192.77 | 193.65 | 189.41 | 192.31 | 192.19 | 441,700 |
| 2026-08-12 | 190.09 | 193.42 | 190.09 | 192.85 | 192.73 | 700,100 |
| 2026-08-11 | 192.00 | 192.00 | 190.35 | 190.69 | 190.57 | 317,100 |
| 2026-08-10 | 192.26 | 192.62 | 190.14 | 192.10 | 191.98 | 568,600 |
| 2026-08-07 | 192.01 | 194.20 | 190.80 | 192.57 | 192.45 | 475,500 |
| 2026-08-06 | 194.01 | 194.37 | 191.53 | 192.68 | 192.56 | 482,300 |
| 2026-08-05 | 191.27 | 193.97 | 190.89 | 192.82 | 192.70 | 564,300 |
| 2026-08-04 | 191.66 | 192.06 | 187.95 | 190.90 | 190.78 | 777,200 |
| 2026-07-31 | 190.58 | 193.16 | 190.57 | 190.97 | 190.85 | 629,700 |
| 2026-07-30 | 188.47 | 191.49 | 188.47 | 191.43 | 191.31 | 493,000 |
| 2026-07-29 | 189.90 | 191.45 | 188.40 | 189.42 | 189.30 | 749,500 |
| 2026-07-28 | 188.81 | 193.14 | 188.44 | 190.62 | 190.50 | 713,900 |
| 2026-07-27 | 185.91 | 188.81 | 185.12 | 187.73 | 187.61 | 531,100 |
| 2026-07-24 | 181.94 | 184.95 | 181.05 | 184.68 | 184.56 | 780,700 |
| 2026-07-23 | 187.00 | 187.00 | 181.27 | 181.50 | 181.38 | 939,000 |
| 2026-07-22 | 188.61 | 189.34 | 184.81 | 184.89 | 184.77 | 603,700 |
Page 1 of 21 · 1,255 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.