Dollarama Inc. (TSX:DOL)
Canada
· Delayed Price · Currency is CAD 167.80
-1.68 (-0.99%)
Apr 17, 2025, 4:00 PM EDT
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 169.79 | 170.80 | 167.78 | 167.80 | 167.80 | -1.06% | 772,221 |
| Apr 16, 2025 | 169.00 | 170.00 | 167.07 | 169.59 | 169.48 | 0.72% | 728,530 |
| Apr 15, 2025 | 167.28 | 169.55 | 165.39 | 168.37 | 168.26 | 0.57% | 628,585 |
| Apr 14, 2025 | 162.53 | 168.54 | 162.49 | 167.41 | 167.31 | 3.51% | 1,611,700 |
| Apr 11, 2025 | 154.44 | 161.88 | 154.40 | 161.74 | 161.64 | 4.04% | 1,201,761 |
| Apr 10, 2025 | 151.61 | 156.42 | 151.00 | 155.46 | 155.36 | 2.31% | 1,013,200 |
| Apr 9, 2025 | 147.05 | 153.49 | 147.00 | 151.95 | 151.86 | 1.38% | 807,900 |
| Apr 8, 2025 | 152.61 | 153.45 | 148.41 | 149.88 | 149.79 | -0.74% | 811,129 |
| Apr 7, 2025 | 148.48 | 155.00 | 147.85 | 151.00 | 150.91 | -1.97% | 1,077,519 |
| Apr 4, 2025 | 156.96 | 162.35 | 152.16 | 154.03 | 153.93 | -3.70% | 1,197,600 |
| Apr 3, 2025 | 161.50 | 174.22 | 159.06 | 159.95 | 159.85 | 0.38% | 2,377,500 |
| Apr 2, 2025 | 155.89 | 159.40 | 154.25 | 159.34 | 159.24 | 3.46% | 1,243,224 |
| Apr 1, 2025 | 153.26 | 155.94 | 152.79 | 154.01 | 153.91 | 0.08% | 467,434 |
| Mar 31, 2025 | 150.79 | 154.32 | 150.79 | 153.88 | 153.78 | 1.45% | 1,154,802 |
| Mar 28, 2025 | 152.44 | 152.71 | 150.20 | 151.68 | 151.59 | 1.09% | 665,537 |
| Mar 27, 2025 | 148.00 | 150.82 | 147.25 | 150.04 | 149.95 | 1.40% | 917,800 |
| Mar 26, 2025 | 150.65 | 152.36 | 147.71 | 147.97 | 147.88 | -1.92% | 551,700 |
| Mar 25, 2025 | 149.79 | 151.85 | 148.06 | 150.87 | 150.78 | 1.34% | 645,645 |
| Mar 24, 2025 | 148.69 | 149.44 | 148.36 | 148.88 | 148.79 | 0.30% | 605,100 |
| Mar 21, 2025 | 150.70 | 150.70 | 147.90 | 148.44 | 148.35 | -1.59% | 1,574,300 |
| Mar 20, 2025 | 151.66 | 152.00 | 150.79 | 150.84 | 150.75 | -0.24% | 359,244 |
| Mar 19, 2025 | 150.99 | 151.55 | 149.43 | 151.21 | 151.12 | 0.85% | 453,146 |
| Mar 18, 2025 | 150.31 | 151.18 | 148.87 | 149.94 | 149.85 | -0.28% | 547,533 |
| Mar 17, 2025 | 150.07 | 150.98 | 149.08 | 150.36 | 150.36 | 0.25% | 686,144 |
| Mar 14, 2025 | 148.75 | 150.23 | 147.46 | 149.98 | 149.98 | 1.47% | 462,830 |
| Mar 13, 2025 | 149.99 | 149.99 | 147.23 | 147.80 | 147.80 | -1.09% | 847,700 |
| Mar 12, 2025 | 151.14 | 151.52 | 148.61 | 149.43 | 149.43 | -1.09% | 949,424 |
| Mar 11, 2025 | 152.13 | 153.09 | 149.52 | 151.08 | 151.08 | -1.11% | 1,579,718 |
| Mar 10, 2025 | 154.09 | 155.45 | 152.00 | 152.78 | 152.78 | -1.45% | 761,315 |
| Mar 7, 2025 | 153.07 | 156.25 | 152.78 | 155.03 | 155.03 | 1.17% | 930,405 |
| Mar 6, 2025 | 150.37 | 153.66 | 149.66 | 153.24 | 153.24 | 1.63% | 783,681 |
| Mar 5, 2025 | 148.68 | 150.85 | 147.78 | 150.78 | 150.78 | 1.25% | 566,426 |
| Mar 4, 2025 | 148.34 | 150.43 | 148.10 | 148.92 | 148.92 | -0.38% | 675,923 |
| Mar 3, 2025 | 150.00 | 151.28 | 148.80 | 149.49 | 149.49 | -0.89% | 586,348 |
| Feb 28, 2025 | 149.33 | 150.85 | 147.74 | 150.83 | 150.83 | 0.95% | 1,039,209 |
| Feb 27, 2025 | 150.00 | 151.38 | 149.20 | 149.41 | 149.41 | -0.41% | 1,144,039 |
| Feb 26, 2025 | 147.49 | 150.48 | 146.65 | 150.02 | 150.02 | 1.65% | 718,500 |
| Feb 25, 2025 | 145.61 | 149.08 | 145.52 | 147.58 | 147.58 | 0.24% | 752,731 |
| Feb 24, 2025 | 142.97 | 148.85 | 142.97 | 147.23 | 147.23 | 2.76% | 951,804 |
| Feb 21, 2025 | 143.86 | 143.88 | 142.20 | 143.28 | 143.28 | -0.34% | 502,500 |
| Feb 20, 2025 | 143.10 | 144.17 | 141.88 | 143.77 | 143.77 | 0.13% | 772,924 |
| Feb 19, 2025 | 139.06 | 143.95 | 138.69 | 143.58 | 143.58 | 2.62% | 1,235,800 |
| Feb 18, 2025 | 138.92 | 140.04 | 138.17 | 139.92 | 139.92 | 0.32% | 776,505 |
| Feb 14, 2025 | 139.89 | 141.01 | 138.69 | 139.48 | 139.48 | -0.44% | 518,700 |
| Feb 13, 2025 | 138.30 | 140.70 | 137.70 | 140.09 | 140.09 | 1.39% | 569,800 |
| Feb 12, 2025 | 138.81 | 139.52 | 137.42 | 138.17 | 138.17 | -1.00% | 938,423 |
| Feb 11, 2025 | 140.14 | 140.55 | 139.38 | 139.56 | 139.56 | -0.67% | 698,360 |
| Feb 10, 2025 | 139.46 | 140.88 | 138.49 | 140.50 | 140.50 | 0.68% | 752,201 |
| Feb 7, 2025 | 140.09 | 140.64 | 139.14 | 139.55 | 139.55 | -0.41% | 309,600 |
| Feb 6, 2025 | 139.02 | 140.50 | 137.92 | 140.13 | 140.13 | 0.53% | 511,931 |