Dollarama Inc. (DLMAF)
OTCMKTS · Delayed Price · Currency is USD
133.09
-5.50 (-3.97%)
Aug 27, 2025, 3:53 PM EDT
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 139.20 | 139.80 | 138.59 | 138.59 | 138.59 | -0.57% | 10,312 |
| Aug 25, 2025 | 139.50 | 139.53 | 139.35 | 139.38 | 139.38 | -0.29% | 2,815 |
| Aug 22, 2025 | 142.16 | 142.16 | 139.79 | 139.79 | 139.79 | -1.03% | 24,623 |
| Aug 21, 2025 | 141.22 | 141.24 | 141.22 | 141.24 | 141.24 | 0.38% | 18,890 |
| Aug 20, 2025 | 141.79 | 141.79 | 140.39 | 140.70 | 140.70 | -0.98% | 9,683 |
| Aug 19, 2025 | 143.10 | 143.10 | 142.09 | 142.09 | 142.09 | -0.71% | 28,588 |
| Aug 18, 2025 | 142.57 | 143.10 | 142.31 | 143.10 | 143.10 | 2.97% | 49,860 |
| Aug 15, 2025 | 138.79 | 138.97 | 138.79 | 138.97 | 138.97 | -0.73% | 20,555 |
| Aug 14, 2025 | 139.60 | 140.23 | 139.56 | 139.99 | 139.99 | 1.24% | 18,807 |
| Aug 13, 2025 | 138.81 | 138.81 | 138.27 | 138.27 | 138.27 | -0.90% | 36,750 |
| Aug 12, 2025 | 141.28 | 141.28 | 139.52 | 139.52 | 139.52 | -0.04% | 12,958 |
| Aug 11, 2025 | 139.21 | 140.15 | 139.21 | 139.58 | 139.58 | 0.95% | 3,251 |
| Aug 8, 2025 | 138.61 | 138.61 | 138.27 | 138.27 | 138.27 | -1.31% | 4,984 |
| Aug 7, 2025 | 140.44 | 140.44 | 140.11 | 140.11 | 140.11 | -0.49% | 62,521 |
| Aug 6, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.60% | 31,317 |
| Aug 5, 2025 | 135.89 | 139.96 | 135.89 | 139.96 | 139.96 | 0.80% | 23,014 |
| Aug 4, 2025 | 138.00 | 140.80 | 138.00 | 138.85 | 138.85 | 2.42% | 1,032 |
| Aug 1, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - | 359 |
| Jul 31, 2025 | 135.44 | 135.57 | 135.44 | 135.57 | 135.57 | 0.35% | 1,310 |
| Jul 30, 2025 | 135.63 | 135.63 | 135.10 | 135.10 | 135.10 | -0.24% | 1,752 |
| Jul 29, 2025 | 135.95 | 135.95 | 135.43 | 135.43 | 135.43 | -0.29% | 11,845 |
| Jul 28, 2025 | 142.33 | 142.33 | 135.83 | 135.83 | 135.83 | 0.07% | 1,972 |
| Jul 25, 2025 | 136.77 | 136.77 | 135.73 | 135.73 | 135.73 | -0.77% | 318 |
| Jul 24, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - | 153 |
| Jul 23, 2025 | 136.39 | 136.79 | 136.34 | 136.78 | 136.78 | 0.19% | 1,494 |
| Jul 22, 2025 | 130.97 | 136.52 | 130.97 | 136.52 | 136.52 | -0.71% | 488 |
| Jul 21, 2025 | 137.23 | 137.50 | 137.23 | 137.50 | 137.50 | 0.21% | 1,086 |
| Jul 18, 2025 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | -0.61% | 229 |
| Jul 17, 2025 | 137.67 | 138.13 | 137.46 | 138.05 | 138.05 | 0.08% | 8,561 |
| Jul 16, 2025 | 137.68 | 137.94 | 137.68 | 137.94 | 137.94 | 0.27% | 6,935 |
| Jul 15, 2025 | 139.45 | 139.45 | 137.57 | 137.57 | 137.57 | -1.42% | 9,412 |
| Jul 14, 2025 | 138.77 | 139.71 | 138.77 | 139.54 | 139.54 | 0.67% | 7,380 |
| Jul 11, 2025 | 139.13 | 139.13 | 138.61 | 138.61 | 138.61 | -1.20% | 13,791 |
| Jul 10, 2025 | 141.38 | 141.38 | 139.77 | 140.30 | 140.22 | -0.20% | 31,027 |
| Jul 9, 2025 | 139.19 | 140.58 | 139.19 | 140.58 | 140.50 | 1.33% | 46,717 |
| Jul 8, 2025 | 138.96 | 138.96 | 138.66 | 138.74 | 138.66 | -0.67% | 5,473 |
| Jul 7, 2025 | 140.11 | 140.11 | 139.68 | 139.68 | 139.60 | -0.92% | 7,937 |
| Jul 3, 2025 | 141.28 | 141.28 | 140.94 | 140.97 | 140.89 | 1.70% | 196,073 |
| Jul 2, 2025 | 139.06 | 139.06 | 137.46 | 138.61 | 138.53 | -1.49% | 1,038 |
| Jul 1, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.62 | - | 164 |
| Jun 30, 2025 | 139.83 | 140.70 | 139.50 | 140.70 | 140.62 | 1.87% | 1,455 |
| Jun 27, 2025 | 138.78 | 138.78 | 137.82 | 138.12 | 138.04 | -1.10% | 1,336 |
| Jun 26, 2025 | 141.20 | 141.20 | 139.65 | 139.65 | 139.57 | -1.59% | 2,916 |
| Jun 25, 2025 | 141.91 | 141.91 | 141.91 | 141.91 | 141.83 | - | 176 |
| Jun 24, 2025 | 141.00 | 142.22 | 140.93 | 141.91 | 141.83 | 2.45% | 4,151 |
| Jun 23, 2025 | 137.14 | 138.72 | 137.04 | 138.52 | 138.44 | 1.33% | 839 |
| Jun 20, 2025 | 140.00 | 140.00 | 136.70 | 136.70 | 136.62 | -2.18% | 15,581 |
| Jun 18, 2025 | 142.17 | 142.17 | 139.75 | 139.75 | 139.67 | -1.61% | 3,040 |
| Jun 17, 2025 | 141.75 | 142.04 | 141.75 | 142.04 | 141.96 | -0.54% | 15,632 |
| Jun 16, 2025 | 144.08 | 144.08 | 142.80 | 142.81 | 142.73 | 0.22% | 23,566 |