Dollarama Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.88	100.88	100.88	100.88	100.88	-0.66%	65,224
Feb 20, 2025	100.20	101.57	100.20	101.55	101.55	0.58%	33,396
Feb 19, 2025	98.76	100.96	98.76	100.96	100.96	1.11%	75,493
Feb 18, 2025	99.85	99.85	99.85	99.85	99.85	0.70%	29,916
Feb 14, 2025	98.50	99.16	98.50	99.16	99.16	0.77%	53,207
Feb 13, 2025	97.94	98.40	97.94	98.40	98.40	1.82%	428,071
Feb 12, 2025	96.88	96.88	96.23	96.64	96.64	-0.88%	23,053
Feb 11, 2025	98.09	98.19	97.50	97.50	97.50	-0.49%	412,646
Feb 10, 2025	97.10	98.13	96.88	97.98	97.98	0.46%	64,657
Feb 7, 2025	97.58	97.58	97.54	97.54	97.54	0.03%	10,822
Feb 6, 2025	97.51	97.51	97.51	97.51	97.51	0.58%	6,567
Feb 5, 2025	97.46	97.46	96.92	96.95	96.95	-0.01%	57,324
Feb 4, 2025	96.94	98.13	96.94	96.96	96.96	2.90%	87,285
Feb 3, 2025	92.14	94.44	92.14	94.23	94.23	-0.05%	61,995
Jan 31, 2025	96.52	96.52	94.25	94.28	94.28	-2.51%	88,687
Jan 30, 2025	97.00	97.00	96.71	96.71	96.71	-0.71%	81,482
Jan 29, 2025	98.01	98.01	97.40	97.40	97.40	-0.62%	74,252
Jan 28, 2025	98.06	98.06	97.85	98.01	98.01	0.01%	40,779
Jan 27, 2025	98.80	98.80	98.00	98.00	98.00	-0.76%	72,745
Jan 24, 2025	98.36	98.75	98.36	98.75	98.75	1.13%	46,807
Jan 23, 2025	96.10	97.86	96.10	97.65	97.65	1.67%	38,746
Jan 22, 2025	96.35	96.35	96.01	96.05	96.05	0.81%	17,140
Jan 21, 2025	95.46	95.46	95.28	95.28	95.28	3.39%	48,492
Jan 17, 2025	92.70	92.70	92.06	92.16	92.16	-0.79%	56,022
Jan 16, 2025	92.84	93.12	92.66	92.89	92.89	-1.40%	125,294
Jan 15, 2025	94.21	94.21	94.21	94.21	94.21	-	22,661
Jan 14, 2025	88.12	94.21	88.12	94.21	94.21	-0.36%	39,843
Jan 13, 2025	95.00	95.00	93.65	94.56	94.56	-0.40%	15,045
Jan 10, 2025	95.76	95.76	94.93	94.93	94.93	-1.70%	17,357
Jan 8, 2025	96.80	96.80	96.57	96.57	96.51	-0.46%	256
Jan 7, 2025	97.75	97.75	97.02	97.02	96.96	-0.52%	652
Jan 6, 2025	97.53	97.53	97.53	97.53	97.47	-0.48%	52,801
Jan 3, 2025	97.52	98.00	97.52	98.00	97.94	1.09%	20,218
Jan 2, 2025	97.52	97.52	96.95	96.95	96.88	0.47%	11,409
Dec 31, 2024	96.49	96.49	96.49	96.49	96.43	-	1,919
Dec 30, 2024	96.49	96.49	96.49	96.49	96.43	-0.89%	3,935
Dec 27, 2024	98.00	98.00	97.36	97.36	97.29	-1.26%	113,540
Dec 26, 2024	98.60	98.60	98.60	98.60	98.53	0.60%	698
Dec 24, 2024	97.48	98.01	97.48	98.01	97.94	1.40%	9,951
Dec 23, 2024	96.66	96.66	96.66	96.66	96.60	-	4,646
Dec 20, 2024	96.22	96.96	96.22	96.66	96.60	-0.12%	6,910
Dec 19, 2024	96.10	97.22	96.10	96.78	96.72	0.01%	29,373
Dec 18, 2024	99.68	99.68	96.75	96.78	96.71	-2.91%	143,065
Dec 17, 2024	99.38	99.68	98.88	99.68	99.61	-0.02%	1,150
Dec 16, 2024	99.12	99.90	99.12	99.70	99.63	-0.01%	113,956
Dec 13, 2024	99.71	99.71	99.71	99.71	99.64	0.14%	91,329
Dec 12, 2024	94.55	99.78	94.55	99.57	99.50	-0.83%	114,175
Dec 11, 2024	100.47	100.47	99.85	100.40	100.33	0.44%	103,255
Dec 10, 2024	98.80	99.96	98.80	99.96	99.89	0.98%	72,000
Dec 9, 2024	100.62	100.62	98.99	98.99	98.92	-1.63%	11,725
Dec 6, 2024	99.95	100.75	99.95	100.63	100.56	0.35%	154,024
Dec 5, 2024	100.00	100.28	99.35	100.28	100.21	0.69%	106,513
Dec 4, 2024	101.69	102.08	98.59	99.59	99.52	-5.71%	140,191
Dec 3, 2024	106.27	106.27	105.62	105.62	105.55	1.02%	77,626
Dec 2, 2024	104.06	104.55	104.06	104.55	104.48	0.36%	1,904
Nov 29, 2024	103.69	104.17	103.69	104.17	104.10	1.73%	1,357
Nov 27, 2024	103.49	103.49	102.40	102.40	102.33	0.24%	1,337
Nov 26, 2024	100.86	102.15	100.86	102.15	102.08	-0.09%	9,646
Nov 25, 2024	104.34	104.34	102.24	102.24	102.17	-1.59%	138,976
Nov 22, 2024	105.25	105.25	103.58	103.89	103.82	0.86%	21,123
Nov 21, 2024	103.00	103.00	103.00	103.00	102.93	-3.29%	30,685
Nov 20, 2024	106.51	106.51	106.51	106.51	106.44	-	52,176
Nov 19, 2024	106.00	106.51	106.00	106.51	106.44	0.68%	26,679
Nov 18, 2024	105.25	106.26	105.25	105.79	105.72	0.62%	11,868
Nov 15, 2024	103.86	105.14	103.86	105.14	105.07	0.54%	21,082
Nov 14, 2024	104.92	104.92	104.58	104.58	104.51	-0.73%	4,737
Nov 13, 2024	105.03	105.50	105.03	105.35	105.28	-0.61%	54,294
Nov 12, 2024	106.66	106.66	106.00	106.00	105.93	-0.53%	18,486
Nov 11, 2024	109.25	109.74	106.56	106.56	106.49	-0.62%	17,772
Nov 8, 2024	107.44	107.44	107.23	107.23	107.16	-0.19%	4,157
Nov 7, 2024	107.66	107.66	107.43	107.43	107.36	0.85%	40,261
Nov 6, 2024	107.00	107.00	105.29	106.53	106.46	-0.65%	15,456
Nov 5, 2024	107.23	107.23	107.23	107.23	107.16	-0.40%	74,743
Nov 4, 2024	104.00	107.66	104.00	107.66	107.59	2.63%	32,586
Nov 1, 2024	104.35	105.32	104.35	104.90	104.83	1.09%	1,021
Oct 31, 2024	103.77	103.77	103.77	103.77	103.70	-0.30%	327
Oct 30, 2024	103.73	104.39	103.73	104.08	104.01	0.81%	651
Oct 29, 2024	103.24	103.24	103.24	103.24	103.17	-	6
Oct 28, 2024	103.24	103.24	103.24	103.24	103.17	1.22%	594
Oct 25, 2024	103.00	103.00	102.00	102.00	101.93	-1.40%	2,207
Oct 24, 2024	102.64	103.45	102.64	103.45	103.38	0.48%	280
Oct 23, 2024	102.60	103.05	102.60	102.96	102.89	0.29%	4,776
Oct 22, 2024	103.11	103.11	102.63	102.66	102.59	-0.81%	2,205
Oct 21, 2024	104.35	104.42	103.38	103.50	103.43	-1.35%	2,493
Oct 18, 2024	104.76	105.00	104.76	104.92	104.85	-0.22%	924
Oct 17, 2024	104.90	105.16	104.87	105.15	105.08	0.73%	1,372
Oct 16, 2024	104.00	104.39	104.00	104.39	104.32	-0.15%	460
Oct 15, 2024	104.02	105.29	104.02	104.55	104.48	0.52%	1,546
Oct 14, 2024	103.67	104.97	103.67	104.00	103.93	-0.69%	763
Oct 11, 2024	103.94	104.72	103.80	104.72	104.65	2.42%	1,250
Oct 10, 2024	102.30	102.30	102.25	102.25	102.18	0.46%	664
Oct 9, 2024	101.85	101.85	101.71	101.78	101.71	0.78%	1,667
Oct 8, 2024	100.99	100.99	100.99	100.99	100.92	0.50%	142
Oct 7, 2024	101.52	101.52	100.49	100.49	100.42	-1.45%	1,425
Oct 4, 2024	101.83	101.96	101.83	101.96	101.89	-0.11%	391
Oct 3, 2024	102.08	102.08	102.07	102.07	101.93	0.10%	319
Oct 2, 2024	102.90	103.58	101.96	101.97	101.83	0.82%	4,238
Oct 1, 2024	101.33	101.35	101.14	101.14	101.01	-1.35%	1,158
Sep 30, 2024	102.23	102.52	102.23	102.52	102.38	0.99%	245
Sep 27, 2024	102.42	102.42	101.51	101.51	101.37	-0.13%	844