Dollarama Inc. (DLMAF)
OTCMKTS
· Delayed Price · Currency is USD
99.35
-0.32 (-0.32%)
Sep 12, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 100.00 | 100.00 | 99.40 | 99.79 | 99.79 | 1.82% | 4,707 |
| Sep 11, 2024 | 97.00 | 98.01 | 97.00 | 98.01 | 98.01 | 6.34% | 2,406 |
| Sep 10, 2024 | 93.34 | 93.66 | 92.00 | 92.17 | 92.17 | -3.49% | 2,300 |
| Sep 9, 2024 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 0.90% | 600 |
| Sep 6, 2024 | 90.00 | 96.62 | 90.00 | 94.65 | 94.65 | -2.16% | 99,505 |
| Sep 5, 2024 | 97.00 | 97.00 | 96.59 | 96.74 | 96.74 | -2.13% | 116,400 |
| Sep 4, 2024 | 97.75 | 99.10 | 97.16 | 98.85 | 98.85 | 0.52% | 47,029 |
| Sep 3, 2024 | 100.00 | 100.00 | 98.10 | 98.34 | 98.34 | -2.32% | 4,800 |
| Aug 30, 2024 | 100.23 | 100.68 | 100.23 | 100.68 | 100.68 | 0.22% | 95,800 |
| Aug 29, 2024 | 101.13 | 101.26 | 100.46 | 100.46 | 100.46 | -0.63% | 27,800 |
| Aug 28, 2024 | 102.00 | 102.05 | 101.10 | 101.10 | 101.10 | -0.74% | 16,225 |
| Aug 27, 2024 | 101.58 | 101.85 | 101.58 | 101.85 | 101.85 | 1.05% | 12,400 |
| Aug 26, 2024 | 100.30 | 100.79 | 100.30 | 100.79 | 100.79 | 0.79% | 25,300 |
| Aug 23, 2024 | 99.95 | 100.08 | 99.95 | 100.00 | 100.00 | 2.83% | 25,919 |
| Aug 22, 2024 | 97.25 | 97.26 | 97.25 | 97.25 | 97.25 | -1.28% | 17,607 |
| Aug 21, 2024 | 98.45 | 99.09 | 98.45 | 98.51 | 98.51 | 1.16% | 4,200 |
| Aug 20, 2024 | 98.13 | 98.13 | 97.38 | 97.38 | 97.38 | -1.47% | 33,500 |
| Aug 19, 2024 | 99.50 | 99.50 | 98.83 | 98.83 | 98.83 | 0.94% | 22,000 |
| Aug 16, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - | 13,700 |
| Aug 15, 2024 | 97.28 | 98.14 | 97.28 | 97.91 | 97.91 | 2.02% | 29,600 |
| Aug 14, 2024 | 94.67 | 96.36 | 94.67 | 95.97 | 95.97 | 1.34% | 27,500 |
| Aug 13, 2024 | 94.02 | 94.70 | 93.88 | 94.70 | 94.70 | 0.28% | 130,500 |
| Aug 12, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 2.82% | 429 |
| Aug 9, 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.20% | 819 |
| Aug 8, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 0.51% | 23,602 |
| Aug 7, 2024 | 91.65 | 91.65 | 91.56 | 91.56 | 91.56 | -1.50% | 1,008 |
| Aug 6, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.95% | 747 |
| Aug 5, 2024 | 90.60 | 93.84 | 90.60 | 93.84 | 93.84 | 0.55% | 2,100 |
| Aug 2, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -0.47% | 1,601 |
| Aug 1, 2024 | 92.80 | 93.77 | 92.80 | 93.77 | 93.77 | -0.30% | 65,100 |
| Jul 31, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.73% | 24,427 |
| Jul 30, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 1.08% | 8,200 |
| Jul 29, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -1.41% | 21,800 |
| Jul 26, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - | 10,500 |
| Jul 25, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - | 13,300 |
| Jul 24, 2024 | 95.17 | 95.17 | 95.07 | 95.07 | 95.07 | 1.33% | 35,000 |
| Jul 23, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - | 75,300 |
| Jul 22, 2024 | 93.45 | 93.94 | 93.45 | 93.82 | 93.82 | 1.60% | 13,800 |
| Jul 19, 2024 | 92.49 | 92.57 | 92.34 | 92.34 | 92.34 | -0.70% | 31,100 |
| Jul 18, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -0.50% | 123,904 |
| Jul 17, 2024 | 93.61 | 93.61 | 93.46 | 93.46 | 93.46 | -1.17% | 31,800 |
| Jul 16, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - | 18,600 |
| Jul 15, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -0.37% | 10,000 |
| Jul 12, 2024 | 94.54 | 95.02 | 94.54 | 94.92 | 94.92 | -0.17% | 123,105 |
| Jul 11, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -0.59% | 136,345 |
| Jul 10, 2024 | 95.96 | 95.98 | 95.64 | 95.64 | 95.64 | 0.09% | 19,804 |
| Jul 9, 2024 | 95.02 | 95.63 | 95.00 | 95.55 | 95.55 | 1.71% | 197,024 |
| Jul 8, 2024 | 94.36 | 94.36 | 93.94 | 93.94 | 93.94 | 0.86% | 12,849 |
| Jul 5, 2024 | 93.51 | 93.56 | 93.14 | 93.14 | 93.14 | 0.89% | 900 |
| Jul 3, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.25 | - | 22,100 |
| Jul 2, 2024 | 92.68 | 92.68 | 91.63 | 92.32 | 92.25 | 0.73% | 1,241 |
| Jul 1, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.58 | -0.42% | 339 |
| Jun 28, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 91.97 | 0.41% | 19,117 |
| Jun 27, 2024 | 91.44 | 91.66 | 91.40 | 91.66 | 91.59 | 2.38% | 20,532 |
| Jun 26, 2024 | 89.52 | 89.60 | 89.52 | 89.53 | 89.46 | -3.00% | 65,720 |
| Jun 25, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.23 | -0.10% | 21,800 |
| Jun 24, 2024 | 92.05 | 92.39 | 92.05 | 92.39 | 92.32 | 2.04% | 137,800 |
| Jun 21, 2024 | 90.00 | 90.54 | 90.00 | 90.54 | 90.47 | 0.99% | 188,521 |
| Jun 20, 2024 | 90.22 | 90.33 | 89.44 | 89.65 | 89.59 | -0.94% | 121,511 |
| Jun 18, 2024 | 89.89 | 90.50 | 89.73 | 90.50 | 90.43 | 0.89% | 89,628 |
| Jun 17, 2024 | 90.02 | 90.02 | 89.70 | 89.70 | 89.63 | -0.20% | 40,100 |
| Jun 14, 2024 | 88.39 | 90.37 | 88.39 | 89.88 | 89.81 | 1.36% | 11,435 |
| Jun 13, 2024 | 84.07 | 88.67 | 84.07 | 88.67 | 88.61 | 1.57% | 900 |
| Jun 12, 2024 | 91.27 | 91.50 | 87.30 | 87.30 | 87.24 | -5.03% | 3,400 |
| Jun 11, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.85 | -0.25% | 208 |
| Jun 10, 2024 | 92.27 | 92.27 | 92.15 | 92.15 | 92.08 | 0.11% | 485,610 |
| Jun 7, 2024 | 92.17 | 92.17 | 92.05 | 92.05 | 91.98 | -0.78% | 25,600 |
| Jun 6, 2024 | 93.02 | 93.02 | 92.77 | 92.77 | 92.70 | -0.32% | 22,404 |
| Jun 5, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.00 | 1.12% | 17,218 |
| Jun 4, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 91.97 | - | 24,900 |
| Jun 3, 2024 | 92.41 | 92.41 | 92.04 | 92.04 | 91.97 | 1.14% | 44,819 |
| May 31, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.93 | 1.77% | 332,400 |
| May 30, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.35 | - | 14,800 |
| May 29, 2024 | 89.57 | 89.90 | 89.38 | 89.42 | 89.35 | -0.02% | 27,300 |
| May 28, 2024 | 90.34 | 90.65 | 89.44 | 89.44 | 89.37 | -1.56% | 82,400 |
| May 24, 2024 | 90.89 | 90.89 | 90.86 | 90.86 | 90.79 | 0.42% | 40,842 |
| May 23, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.41 | - | 35,900 |
| May 22, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.41 | - | 22,600 |
| May 21, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.41 | 0.63% | 19,634 |
| May 20, 2024 | 85.39 | 90.40 | 85.39 | 89.91 | 89.84 | -0.17% | 2,500 |
| May 17, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 89.99 | - | 8,200 |
| May 16, 2024 | 90.26 | 90.26 | 89.68 | 90.06 | 89.99 | 0.75% | 41,000 |
| May 15, 2024 | 88.51 | 89.39 | 88.51 | 89.39 | 89.33 | 0.96% | 67,429 |
| May 14, 2024 | 88.46 | 88.98 | 88.46 | 88.54 | 88.48 | 1.18% | 32,537 |
| May 13, 2024 | 87.22 | 87.51 | 87.22 | 87.51 | 87.45 | 0.54% | 32,700 |
| May 10, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 86.98 | - | 139,800 |
| May 9, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 86.98 | - | 24,400 |
| May 8, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 86.97 | 0.55% | 6,900 |
| May 7, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.50 | 1.12% | 300 |
| May 6, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.54 | - | 400 |
| May 3, 2024 | 85.38 | 85.60 | 85.38 | 85.60 | 85.54 | 2.85% | 900 |
| May 2, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.17 | -1.15% | 400 |
| May 1, 2024 | 83.82 | 84.20 | 83.76 | 84.20 | 84.14 | 0.47% | 600 |
| Apr 30, 2024 | 80.48 | 84.25 | 80.48 | 83.81 | 83.75 | -1.16% | 25,347 |
| Apr 29, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.73 | 0.30% | 200 |
| Apr 26, 2024 | 84.89 | 84.96 | 84.54 | 84.54 | 84.47 | -1.27% | 3,800 |
| Apr 25, 2024 | 83.67 | 85.63 | 83.67 | 85.63 | 85.57 | 1.52% | 900 |
| Apr 24, 2024 | 83.45 | 84.35 | 83.45 | 84.35 | 84.29 | 0.68% | 700 |
| Apr 23, 2024 | 83.67 | 84.07 | 83.59 | 83.78 | 83.71 | 0.69% | 3,006 |
| Apr 22, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.15 | 0.69% | 227 |