Dollarama Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	96.66	96.66	96.66	96.66	96.66	-	4,646
Dec 20, 2024	96.22	96.96	96.22	96.66	96.66	-0.12%	6,910
Dec 19, 2024	96.10	97.22	96.10	96.78	96.78	0.01%	29,373
Dec 18, 2024	99.68	99.68	96.75	96.78	96.78	-2.91%	143,065
Dec 17, 2024	99.38	99.68	98.88	99.68	99.68	-0.02%	1,150
Dec 16, 2024	99.12	99.90	99.12	99.70	99.70	-0.01%	113,956
Dec 13, 2024	99.71	99.71	99.71	99.71	99.71	0.14%	91,329
Dec 12, 2024	94.55	99.78	94.55	99.57	99.57	-0.83%	114,175
Dec 11, 2024	100.47	100.47	99.85	100.40	100.40	0.44%	103,255
Dec 10, 2024	98.80	99.96	98.80	99.96	99.96	0.98%	72,000
Dec 9, 2024	100.62	100.62	98.99	98.99	98.99	-1.63%	11,725
Dec 6, 2024	99.95	100.75	99.95	100.63	100.63	0.35%	154,024
Dec 5, 2024	100.00	100.28	99.35	100.28	100.28	0.69%	106,513
Dec 4, 2024	101.69	102.08	98.59	99.59	99.59	-5.71%	140,191
Dec 3, 2024	106.27	106.27	105.62	105.62	105.62	1.02%	77,626
Dec 2, 2024	104.06	104.55	104.06	104.55	104.55	0.36%	1,904
Nov 29, 2024	103.69	104.17	103.69	104.17	104.17	1.73%	1,357
Nov 27, 2024	103.49	103.49	102.40	102.40	102.40	0.24%	1,337
Nov 26, 2024	100.86	102.15	100.86	102.15	102.15	-0.09%	9,646
Nov 25, 2024	104.34	104.34	102.24	102.24	102.24	-1.59%	138,976
Nov 22, 2024	105.25	105.25	103.58	103.89	103.89	0.86%	21,123
Nov 21, 2024	103.00	103.00	103.00	103.00	103.00	-3.29%	30,685
Nov 20, 2024	106.51	106.51	106.51	106.51	106.51	-	52,176
Nov 19, 2024	106.00	106.51	106.00	106.51	106.51	0.68%	26,679
Nov 18, 2024	105.25	106.26	105.25	105.79	105.79	0.62%	11,868
Nov 15, 2024	103.86	105.14	103.86	105.14	105.14	0.54%	21,082
Nov 14, 2024	104.92	104.92	104.58	104.58	104.58	-0.73%	4,737
Nov 13, 2024	105.03	105.50	105.03	105.35	105.35	-0.61%	54,294
Nov 12, 2024	106.66	106.66	106.00	106.00	106.00	-0.53%	18,486
Nov 11, 2024	109.25	109.74	106.56	106.56	106.56	-0.62%	17,772
Nov 8, 2024	107.44	107.44	107.23	107.23	107.23	-0.19%	4,157
Nov 7, 2024	107.66	107.66	107.43	107.43	107.43	0.85%	40,261
Nov 6, 2024	107.00	107.00	105.29	106.53	106.53	-0.65%	15,456
Nov 5, 2024	107.23	107.23	107.23	107.23	107.23	-0.40%	74,743
Nov 4, 2024	104.00	107.66	104.00	107.66	107.66	2.63%	32,586
Nov 1, 2024	104.35	105.32	104.35	104.90	104.90	1.09%	1,021
Oct 31, 2024	103.77	103.77	103.77	103.77	103.77	-0.30%	327
Oct 30, 2024	103.73	104.39	103.73	104.08	104.08	0.81%	651
Oct 29, 2024	103.24	103.24	103.24	103.24	103.24	-	6
Oct 28, 2024	103.24	103.24	103.24	103.24	103.24	1.22%	594
Oct 25, 2024	103.00	103.00	102.00	102.00	102.00	-1.40%	2,207
Oct 24, 2024	102.64	103.45	102.64	103.45	103.45	0.48%	280
Oct 23, 2024	102.60	103.05	102.60	102.96	102.96	0.29%	4,776
Oct 22, 2024	103.11	103.11	102.63	102.66	102.66	-0.81%	2,205
Oct 21, 2024	104.35	104.42	103.38	103.50	103.50	-1.35%	2,493
Oct 18, 2024	104.76	105.00	104.76	104.92	104.92	-0.22%	924
Oct 17, 2024	104.90	105.16	104.87	105.15	105.15	0.73%	1,372
Oct 16, 2024	104.00	104.39	104.00	104.39	104.39	-0.15%	460
Oct 15, 2024	104.02	105.29	104.02	104.55	104.55	0.52%	1,546
Oct 14, 2024	103.67	104.97	103.67	104.00	104.00	-0.69%	763
Oct 11, 2024	103.94	104.72	103.80	104.72	104.72	2.42%	1,250
Oct 10, 2024	102.30	102.30	102.25	102.25	102.25	0.46%	664
Oct 9, 2024	101.85	101.85	101.71	101.78	101.78	0.78%	1,667
Oct 8, 2024	100.99	100.99	100.99	100.99	100.99	0.50%	142
Oct 7, 2024	101.52	101.52	100.49	100.49	100.49	-1.45%	1,425
Oct 4, 2024	101.83	101.96	101.83	101.96	101.96	-0.11%	391
Oct 3, 2024	102.08	102.08	102.07	102.07	102.00	0.10%	319
Oct 2, 2024	102.90	103.58	101.96	101.97	101.90	0.82%	4,238
Oct 1, 2024	101.33	101.35	101.14	101.14	101.07	-1.35%	1,158
Sep 30, 2024	102.23	102.52	102.23	102.52	102.45	0.99%	245
Sep 27, 2024	102.42	102.42	101.51	101.51	101.44	-0.13%	844
Sep 26, 2024	102.07	102.09	101.27	101.65	101.58	0.50%	1,115
Sep 25, 2024	101.14	101.14	101.14	101.14	101.07	-	205
Sep 24, 2024	100.54	101.14	100.54	101.14	101.07	0.98%	756
Sep 23, 2024	100.13	100.15	100.13	100.15	100.08	1.09%	448
Sep 20, 2024	99.48	99.48	99.00	99.07	99.00	-0.36%	574
Sep 19, 2024	99.24	99.54	99.22	99.43	99.36	-0.28%	646
Sep 18, 2024	99.77	99.77	99.70	99.71	99.64	1.22%	568
Sep 17, 2024	100.15	100.15	98.49	98.51	98.44	-1.49%	5,629
Sep 16, 2024	99.94	100.00	99.94	100.00	99.93	1.54%	532
Sep 13, 2024	99.24	99.44	98.48	98.48	98.41	-0.88%	1,232
Sep 12, 2024	100.00	100.00	99.35	99.35	99.28	1.37%	5,087
Sep 11, 2024	97.00	98.01	97.00	98.01	97.95	6.34%	2,406
Sep 10, 2024	93.34	93.66	92.00	92.17	92.11	-3.49%	2,286
Sep 9, 2024	95.00	95.50	95.00	95.50	95.44	0.90%	559
Sep 6, 2024	90.00	96.62	90.00	94.65	94.59	-2.16%	99,505
Sep 5, 2024	97.00	97.00	96.59	96.74	96.68	-2.13%	116,355
Sep 4, 2024	97.75	99.10	97.16	98.85	98.78	0.52%	47,029
Sep 3, 2024	100.00	100.00	98.10	98.34	98.27	-2.32%	4,789
Aug 30, 2024	100.23	100.68	100.23	100.68	100.61	0.22%	89,926
Aug 29, 2024	101.13	101.26	100.46	100.46	100.39	-0.63%	27,776
Aug 28, 2024	102.00	102.05	101.10	101.10	101.03	-0.74%	16,225
Aug 27, 2024	101.58	101.85	101.58	101.85	101.78	1.05%	12,351
Aug 26, 2024	100.30	100.79	100.30	100.79	100.72	0.79%	25,273
Aug 23, 2024	99.95	100.08	99.95	100.00	99.93	2.82%	25,919
Aug 22, 2024	97.25	97.26	97.25	97.26	97.20	-1.27%	17,607
Aug 21, 2024	98.45	99.09	98.45	98.51	98.44	1.16%	4,187
Aug 20, 2024	98.13	98.13	97.38	97.38	97.32	-1.47%	33,487
Aug 19, 2024	99.50	99.50	98.83	98.83	98.76	0.94%	21,998
Aug 16, 2024	97.91	97.91	97.91	97.91	97.84	-	13,662
Aug 15, 2024	97.28	98.14	97.28	97.91	97.84	2.02%	29,559
Aug 14, 2024	94.67	96.36	94.67	95.97	95.90	1.34%	27,469
Aug 13, 2024	94.02	94.70	93.88	94.70	94.64	0.28%	130,480
Aug 12, 2024	94.44	94.44	94.44	94.44	94.38	2.82%	429
Aug 9, 2024	91.85	91.85	91.85	91.85	91.79	-0.20%	819
Aug 8, 2024	92.03	92.03	92.03	92.03	91.97	0.51%	23,602
Aug 7, 2024	91.65	91.65	91.56	91.56	91.50	-1.50%	1,008
Aug 6, 2024	92.95	92.95	92.95	92.95	92.89	-0.95%	747
Aug 5, 2024	90.60	93.84	90.60	93.84	93.78	0.55%	2,079
Aug 2, 2024	93.33	93.33	93.33	93.33	93.27	-0.47%	1,601