Dollarama Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	176.02	178.13	175.85	176.34	176.34	0.17%	203,478
May 29, 2025	176.40	176.74	175.46	176.04	176.04	-0.12%	412,900
May 28, 2025	174.13	176.67	174.00	176.26	176.26	0.92%	382,700
May 27, 2025	171.98	177.00	171.20	174.66	174.66	1.56%	644,300
May 26, 2025	171.70	172.27	171.10	171.98	171.98	-0.09%	104,400
May 23, 2025	171.00	173.25	171.00	172.13	172.13	-	228,501
May 22, 2025	171.74	173.28	171.40	172.13	172.13	0.17%	422,600
May 21, 2025	171.49	172.60	169.65	171.84	171.84	0.21%	661,149
May 20, 2025	169.18	171.95	169.01	171.48	171.48	1.08%	447,311
May 16, 2025	167.60	169.74	167.26	169.65	169.65	1.05%	727,743
May 15, 2025	164.00	168.06	163.96	167.88	167.88	2.62%	435,145
May 14, 2025	165.26	166.05	162.89	163.59	163.59	-0.99%	546,684
May 13, 2025	165.21	167.28	165.14	165.22	165.22	-0.30%	632,023
May 12, 2025	166.37	167.65	160.39	165.71	165.71	-0.26%	710,200
May 9, 2025	170.23	171.56	165.61	166.14	166.14	-2.77%	1,141,600
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