Dollarama Inc. (TSX:DOL)
Canada · Delayed Price · Currency is CAD 184.50
-7.57 (-3.94%)
Aug 27, 2025, 3:48 PM EDT
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 198.00 | 198.00 | 182.30 | 184.50 | 184.50 | -3.94% | 1,119,729 |
| Aug 26, 2025 | 192.67 | 193.69 | 191.60 | 192.07 | 192.07 | -0.51% | 1,079,100 |
| Aug 25, 2025 | 193.89 | 194.09 | 192.27 | 193.05 | 193.05 | -0.16% | 585,901 |
| Aug 22, 2025 | 197.54 | 197.75 | 192.21 | 193.35 | 193.35 | -1.86% | 622,522 |
| Aug 21, 2025 | 195.74 | 197.22 | 195.12 | 197.02 | 197.02 | 0.98% | 363,400 |
| Aug 20, 2025 | 196.81 | 197.46 | 194.33 | 195.10 | 195.10 | -0.91% | 464,700 |
| Aug 19, 2025 | 196.34 | 198.66 | 195.10 | 196.90 | 196.90 | -0.01% | 448,832 |
| Aug 18, 2025 | 192.13 | 197.63 | 192.13 | 196.92 | 196.92 | 2.40% | 516,407 |
| Aug 15, 2025 | 193.00 | 193.32 | 191.09 | 192.31 | 192.31 | -0.48% | 365,000 |
| Aug 14, 2025 | 192.06 | 193.85 | 190.78 | 193.24 | 193.24 | 0.58% | 439,905 |
| Aug 13, 2025 | 193.90 | 193.90 | 190.13 | 192.13 | 192.13 | 0.38% | 585,000 |
| Aug 12, 2025 | 192.40 | 192.64 | 191.21 | 191.41 | 191.41 | -0.60% | 289,028 |
| Aug 11, 2025 | 190.16 | 193.22 | 190.16 | 192.56 | 192.56 | 1.02% | 248,004 |
| Aug 8, 2025 | 193.08 | 193.08 | 189.69 | 190.62 | 190.62 | -1.25% | 374,224 |
| Aug 7, 2025 | 193.93 | 194.50 | 191.64 | 193.04 | 193.04 | -0.49% | 402,700 |
| Aug 6, 2025 | 192.97 | 194.50 | 191.67 | 194.00 | 194.00 | 0.67% | 461,200 |
| Aug 5, 2025 | 190.21 | 193.20 | 189.80 | 192.70 | 192.70 | 1.60% | 693,000 |
| Aug 1, 2025 | 189.01 | 189.93 | 188.08 | 189.67 | 189.67 | 0.15% | 479,600 |
| Jul 31, 2025 | 187.51 | 189.99 | 186.50 | 189.38 | 189.38 | 1.09% | 594,100 |
| Jul 30, 2025 | 187.01 | 187.88 | 186.49 | 187.34 | 187.34 | 0.38% | 382,329 |
| Jul 29, 2025 | 185.46 | 187.32 | 185.46 | 186.63 | 186.63 | 0.61% | 289,800 |
| Jul 28, 2025 | 186.00 | 186.94 | 185.21 | 185.49 | 185.49 | -0.59% | 398,800 |
| Jul 25, 2025 | 185.65 | 187.08 | 185.14 | 186.59 | 186.59 | 0.39% | 358,300 |
| Jul 24, 2025 | 185.80 | 186.30 | 184.83 | 185.86 | 185.86 | 0.02% | 418,840 |
| Jul 23, 2025 | 185.90 | 186.38 | 184.63 | 185.83 | 185.83 | 0.02% | 576,602 |
| Jul 22, 2025 | 187.83 | 188.41 | 185.12 | 185.80 | 185.80 | -1.03% | 326,800 |
| Jul 21, 2025 | 187.52 | 188.69 | 187.19 | 187.73 | 187.73 | -0.01% | 346,430 |
| Jul 18, 2025 | 189.55 | 189.82 | 187.22 | 187.74 | 187.74 | -0.96% | 479,800 |
| Jul 17, 2025 | 188.44 | 190.51 | 188.26 | 189.56 | 189.56 | -0.12% | 452,045 |
| Jul 16, 2025 | 188.79 | 190.04 | 187.90 | 189.78 | 189.78 | 0.65% | 363,600 |
| Jul 15, 2025 | 191.26 | 191.48 | 188.51 | 188.56 | 188.56 | -1.54% | 374,000 |
| Jul 14, 2025 | 189.83 | 191.57 | 189.29 | 191.50 | 191.50 | 0.75% | 239,400 |
| Jul 11, 2025 | 189.79 | 192.70 | 189.29 | 190.07 | 190.07 | -0.28% | 331,849 |
| Jul 10, 2025 | 192.11 | 193.80 | 190.31 | 190.60 | 190.49 | -0.84% | 417,200 |
| Jul 9, 2025 | 189.75 | 192.88 | 189.68 | 192.21 | 192.10 | 1.32% | 521,900 |
| Jul 8, 2025 | 189.52 | 190.54 | 189.06 | 189.71 | 189.60 | 0.13% | 579,349 |
| Jul 7, 2025 | 190.95 | 192.05 | 189.38 | 189.46 | 189.35 | -0.79% | 480,442 |
| Jul 4, 2025 | 190.08 | 191.79 | 190.08 | 190.96 | 190.85 | 0.09% | 78,701 |
| Jul 3, 2025 | 189.67 | 192.23 | 189.40 | 190.78 | 190.67 | 0.74% | 269,746 |
| Jul 2, 2025 | 191.89 | 191.89 | 187.27 | 189.38 | 189.27 | -1.30% | 790,100 |
| Jun 30, 2025 | 192.25 | 192.34 | 189.31 | 191.87 | 191.76 | 0.88% | 440,342 |
| Jun 27, 2025 | 190.00 | 191.76 | 188.30 | 190.19 | 190.08 | -0.28% | 662,603 |
| Jun 26, 2025 | 191.95 | 193.97 | 190.25 | 190.73 | 190.62 | -1.22% | 582,400 |
| Jun 25, 2025 | 194.17 | 194.89 | 192.34 | 193.09 | 192.98 | -0.73% | 498,931 |
| Jun 24, 2025 | 192.00 | 195.18 | 191.50 | 194.51 | 194.40 | 1.40% | 491,012 |
| Jun 23, 2025 | 188.06 | 192.72 | 187.05 | 191.83 | 191.72 | 2.00% | 482,526 |
| Jun 20, 2025 | 190.76 | 191.11 | 187.30 | 188.06 | 187.96 | -0.65% | 1,231,726 |
| Jun 19, 2025 | 190.40 | 191.25 | 187.51 | 189.29 | 189.18 | -0.74% | 207,023 |
| Jun 18, 2025 | 194.08 | 194.88 | 190.59 | 190.71 | 190.60 | -1.75% | 765,100 |
| Jun 17, 2025 | 192.92 | 194.15 | 191.60 | 194.11 | 194.00 | 1.03% | 391,532 |