Dollarama Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	170.23	171.56	166.03	166.11	166.11	-2.79%	460,645
May 8, 2025	172.26	173.37	170.34	170.88	170.88	-0.88%	641,998
May 7, 2025	171.64	172.80	170.17	172.39	172.39	0.42%	535,440
May 6, 2025	169.95	171.79	169.87	171.67	171.67	0.40%	438,094
May 5, 2025	170.01	172.22	169.80	170.98	170.98	0.61%	450,700
May 2, 2025	169.98	170.83	168.50	169.94	169.94	0.12%	524,384
May 1, 2025	170.49	171.13	168.72	169.73	169.73	-0.22%	407,220
Apr 30, 2025	172.00	172.58	169.02	170.10	170.10	-1.32%	1,103,258
Apr 29, 2025	170.77	172.50	170.47	172.37	172.37	0.90%	361,800
Apr 28, 2025	171.09	171.54	169.33	170.84	170.84	-0.09%	539,350
Apr 25, 2025	170.85	171.50	169.71	170.99	170.99	-0.48%	447,345
Apr 24, 2025	171.52	172.12	169.00	171.81	171.81	-0.02%	900,500
Apr 23, 2025	174.00	174.75	171.79	171.85	171.85	-0.21%	757,600
Apr 22, 2025	169.18	172.55	168.46	172.21	172.21	2.51%	528,100
Apr 21, 2025	167.80	169.38	167.12	168.00	168.00	0.12%	510,644
Apr 17, 2025	169.79	170.80	167.78	167.80	167.80	-1.06%	772,100
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%	628,422
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%	1,201,700
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%	1,243,213
Apr 1, 2025	153.26	155.94	152.79	154.01	153.91	0.08%	467,400
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%	359,200
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%	547,417
Mar 17, 2025	150.07	150.98	149.08	150.36	150.27	0.25%	686,144
Mar 14, 2025	148.75	150.23	147.46	149.98	149.89	1.47%	462,739
Mar 13, 2025	149.99	149.99	147.23	147.80	147.71	-1.09%	847,700
Mar 12, 2025	151.14	151.52	148.61	149.43	149.34	-1.09%	949,348
Mar 11, 2025	152.13	153.09	149.52	151.08	150.99	-1.11%	1,579,718
Mar 10, 2025	154.09	155.45	152.00	152.78	152.68	-1.45%	761,232
Mar 7, 2025	153.07	156.25	152.78	155.03	154.93	1.17%	930,400
Mar 6, 2025	150.37	153.66	149.66	153.24	153.14	1.63%	783,600
Mar 5, 2025	148.68	150.85	147.78	150.78	150.69	1.25%	566,426
Mar 4, 2025	148.34	150.43	148.10	148.92	148.83	-0.38%	675,826
Mar 3, 2025	150.00	151.28	148.80	149.49	149.40	-0.89%	586,348
Feb 28, 2025	149.33	150.85	147.74	150.83	150.74	0.95%	1,039,209