Dollarama Inc. (DOL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 66.53 | 68.37 | 66.08 | 68.30 | 68.30 | 1,040,000 |
| May 19, 2022 | 65.42 | 66.09 | 64.88 | 66.02 | 66.02 | 691,800 |
| May 18, 2022 | 70.01 | 70.16 | 64.79 | 65.92 | 65.92 | 1,455,600 |
| May 17, 2022 | 72.58 | 72.58 | 70.87 | 71.11 | 71.11 | 562,500 |
| May 16, 2022 | 71.48 | 72.93 | 70.97 | 71.97 | 71.97 | 434,000 |
| May 13, 2022 | 70.68 | 71.77 | 70.62 | 71.44 | 71.44 | 499,700 |
| May 12, 2022 | 67.70 | 70.74 | 67.70 | 70.54 | 70.54 | 805,300 |
| May 11, 2022 | 69.48 | 71.00 | 67.86 | 68.12 | 68.12 | 947,600 |
| May 10, 2022 | 71.02 | 71.18 | 69.53 | 69.74 | 69.74 | 688,800 |
| May 09, 2022 | 69.77 | 70.88 | 69.77 | 70.17 | 70.17 | 642,000 |
| May 06, 2022 | 70.40 | 70.88 | 69.32 | 70.54 | 70.54 | 663,500 |
| May 05, 2022 | 71.68 | 72.07 | 69.82 | 70.46 | 70.46 | 418,800 |
| May 04, 2022 | 71.81 | 72.48 | 71.13 | 71.99 | 71.99 | 393,600 |
| May 03, 2022 | 71.61 | 72.25 | 71.23 | 71.85 | 71.85 | 485,700 |
| May 02, 2022 | 71.40 | 72.38 | 71.01 | 71.55 | 71.55 | 469,300 |
| Apr 29, 2022 | 72.30 | 72.67 | 71.25 | 71.42 | 71.42 | 373,300 |
| Apr 28, 2022 | 73.05 | 73.57 | 72.55 | 72.90 | 72.90 | 402,000 |
| Apr 27, 2022 | 72.72 | 73.64 | 72.63 | 73.16 | 73.16 | 427,300 |
| Apr 26, 2022 | 74.68 | 74.68 | 72.32 | 72.87 | 72.87 | 619,300 |
| Apr 25, 2022 | 73.00 | 74.93 | 73.00 | 74.63 | 74.63 | 713,200 |
| Apr 22, 2022 | 75.69 | 75.69 | 73.50 | 73.58 | 73.58 | 472,800 |
| Apr 21, 2022 | 75.84 | 76.80 | 75.26 | 75.50 | 75.50 | 755,400 |
| Apr 20, 2022 | 75.45 | 75.57 | 74.72 | 75.48 | 75.48 | 371,900 |
| Apr 19, 2022 | 73.20 | 75.80 | 73.11 | 75.14 | 75.14 | 615,100 |
| Apr 18, 2022 | 72.90 | 74.23 | 72.90 | 73.14 | 73.14 | 624,900 |
| Apr 14, 2022 | 73.97 | 73.97 | 72.18 | 73.12 | 73.12 | 296,900 |
| Apr 13, 2022 | 72.67 | 73.60 | 72.50 | 73.50 | 73.50 | 563,800 |
| Apr 12, 2022 | 73.68 | 74.38 | 72.58 | 72.65 | 72.65 | 793,600 |
| Apr 11, 2022 | 73.56 | 74.03 | 73.32 | 73.60 | 73.60 | 595,600 |
| Apr 08, 2022 | 75.82 | 76.03 | 73.69 | 73.75 | 73.75 | 607,800 |
| Apr 07, 2022 | 75.11 | 76.56 | 75.00 | 75.87 | 75.87 | 745,200 |
| Apr 06, 2022 | 74.46 | 75.28 | 73.74 | 75.00 | 75.00 | 647,800 |
| Apr 05, 2022 | 72.25 | 75.13 | 71.97 | 74.64 | 74.64 | 1,036,900 |
| Apr 04, 2022 | 72.50 | 72.50 | 70.95 | 72.29 | 72.29 | 498,300 |
| Apr 01, 2022 | 70.70 | 73.37 | 70.70 | 72.42 | 72.42 | 1,008,800 |
| Mar 31, 2022 | 71.42 | 72.37 | 70.75 | 70.90 | 70.90 | 998,000 |
| Mar 30, 2022 | 70.21 | 71.48 | 68.80 | 71.19 | 71.19 | 789,300 |
| Mar 29, 2022 | 67.89 | 69.26 | 67.89 | 68.72 | 68.72 | 515,100 |
| Mar 28, 2022 | 67.35 | 68.07 | 66.87 | 67.74 | 67.74 | 560,400 |
| Mar 25, 2022 | 68.13 | 68.45 | 67.10 | 67.53 | 67.53 | 402,700 |
| Mar 24, 2022 | 68.87 | 69.19 | 67.38 | 67.90 | 67.90 | 704,400 |
| Mar 23, 2022 | 69.02 | 69.36 | 67.84 | 68.71 | 68.71 | 437,100 |
| Mar 22, 2022 | 68.83 | 69.55 | 68.77 | 68.90 | 68.90 | 519,800 |
| Mar 21, 2022 | 69.14 | 69.42 | 68.43 | 68.82 | 68.82 | 722,500 |
| Mar 18, 2022 | 70.32 | 70.82 | 68.81 | 69.02 | 69.02 | 3,219,400 |
| Mar 17, 2022 | 70.50 | 71.07 | 69.81 | 70.49 | 70.49 | 579,700 |
| Mar 16, 2022 | 69.26 | 70.70 | 68.98 | 70.62 | 70.62 | 953,600 |
| Mar 15, 2022 | 68.41 | 69.36 | 68.21 | 69.21 | 69.21 | 850,900 |
| Mar 14, 2022 | 69.15 | 69.81 | 68.08 | 68.56 | 68.56 | 488,600 |
| Mar 11, 2022 | 69.28 | 69.85 | 69.22 | 69.31 | 69.31 | 371,300 |
| Mar 10, 2022 | 68.36 | 69.65 | 67.64 | 69.13 | 69.13 | 798,900 |
| Mar 09, 2022 | 67.14 | 68.87 | 67.01 | 68.87 | 68.87 | 535,500 |
| Mar 08, 2022 | 68.24 | 68.24 | 66.35 | 66.99 | 66.99 | 727,000 |
| Mar 07, 2022 | 66.54 | 68.91 | 66.54 | 67.98 | 67.98 | 970,600 |
| Mar 04, 2022 | 65.06 | 66.88 | 65.06 | 66.66 | 66.66 | 428,300 |
| Mar 03, 2022 | 66.05 | 66.14 | 65.39 | 65.66 | 65.66 | 610,900 |
| Mar 02, 2022 | 65.27 | 66.05 | 64.96 | 65.90 | 65.90 | 472,700 |
| Mar 01, 2022 | 65.13 | 65.90 | 64.77 | 65.18 | 65.18 | 411,200 |
| Feb 28, 2022 | 64.82 | 65.57 | 64.28 | 65.50 | 65.50 | 1,299,500 |
| Feb 25, 2022 | 64.63 | 65.32 | 64.00 | 65.28 | 65.28 | 475,300 |
| Feb 24, 2022 | 63.21 | 64.89 | 62.82 | 64.76 | 64.76 | 496,300 |
| Feb 23, 2022 | 64.39 | 64.92 | 63.90 | 64.27 | 64.27 | 635,300 |
| Feb 22, 2022 | 63.66 | 64.71 | 62.95 | 64.41 | 64.41 | 899,500 |
| Feb 18, 2022 | 64.16 | 64.75 | 64.00 | 64.29 | 64.29 | 249,800 |
| Feb 17, 2022 | 64.68 | 65.07 | 64.15 | 64.17 | 64.17 | 306,100 |
| Feb 16, 2022 | 63.85 | 64.94 | 63.40 | 64.81 | 64.81 | 433,400 |
| Feb 15, 2022 | 64.00 | 64.91 | 63.82 | 64.00 | 64.00 | 445,300 |
| Feb 14, 2022 | 64.16 | 64.66 | 63.61 | 63.71 | 63.71 | 1,223,700 |
| Feb 11, 2022 | 66.61 | 66.80 | 64.46 | 64.60 | 64.60 | 924,900 |
| Feb 10, 2022 | 68.05 | 68.40 | 66.50 | 66.54 | 66.54 | 687,800 |
| Feb 09, 2022 | 67.60 | 68.65 | 67.48 | 68.25 | 68.25 | 773,100 |
| Feb 08, 2022 | 66.22 | 67.47 | 65.76 | 67.27 | 67.27 | 567,500 |
| Feb 07, 2022 | 66.89 | 67.15 | 65.65 | 65.79 | 65.79 | 508,800 |
| Feb 04, 2022 | 66.02 | 67.20 | 65.72 | 66.90 | 66.90 | 381,700 |
| Feb 03, 2022 | 65.67 | 66.78 | 65.22 | 66.27 | 66.27 | 419,400 |
| Feb 02, 2022 | 66.00 | 67.02 | 65.79 | 65.95 | 65.95 | 631,100 |
| Feb 01, 2022 | 65.65 | 65.85 | 64.40 | 65.81 | 65.81 | 537,100 |
| Jan 31, 2022 | 64.02 | 65.75 | 63.74 | 65.59 | 65.59 | 618,900 |
| Jan 28, 2022 | 62.92 | 64.48 | 62.78 | 64.39 | 64.39 | 522,900 |
| Jan 27, 2022 | 61.74 | 64.50 | 61.28 | 63.00 | 63.00 | 910,300 |
| Jan 26, 2022 | 61.75 | 62.50 | 61.26 | 61.43 | 61.43 | 686,800 |
| Jan 25, 2022 | 61.59 | 61.97 | 60.77 | 61.40 | 61.40 | 407,600 |
| Jan 24, 2022 | 61.50 | 61.83 | 60.34 | 61.83 | 61.83 | 552,500 |
| Jan 21, 2022 | 62.62 | 63.36 | 61.51 | 61.62 | 61.62 | 580,700 |
| Jan 20, 2022 | 63.09 | 64.09 | 61.52 | 61.78 | 61.78 | 1,585,600 |
| Jan 19, 2022 | 63.72 | 64.17 | 63.04 | 63.08 | 63.08 | 621,400 |
| Jan 18, 2022 | 62.79 | 64.02 | 62.58 | 63.65 | 63.65 | 575,200 |
| Jan 17, 2022 | 62.68 | 63.69 | 62.68 | 63.29 | 63.29 | 117,200 |
| Jan 14, 2022 | 63.66 | 63.84 | 62.75 | 63.00 | 63.00 | 424,900 |
| Jan 13, 2022 | 63.63 | 64.17 | 63.52 | 63.82 | 63.82 | 484,900 |
| Jan 12, 2022 | 62.90 | 63.74 | 62.61 | 63.34 | 63.34 | 373,000 |
| Jan 11, 2022 | 61.74 | 62.89 | 61.22 | 62.77 | 62.77 | 404,400 |
| Jan 10, 2022 | 61.56 | 62.27 | 61.41 | 61.80 | 61.80 | 435,600 |
| Jan 07, 2022 | 61.18 | 62.31 | 61.18 | 61.86 | 61.86 | 477,800 |
| Jan 06, 2022 | 61.47 | 62.08 | 60.69 | 61.51 | 61.51 | 558,800 |
| Jan 06, 2022 | 0.0503 Dividend | |||||
| Jan 05, 2022 | 63.43 | 63.50 | 61.99 | 62.14 | 62.09 | 570,000 |
| Jan 04, 2022 | 63.83 | 64.08 | 63.03 | 63.41 | 63.36 | 347,900 |
| Dec 31, 2021 | 63.12 | 63.50 | 62.83 | 63.31 | 63.26 | 354,700 |
| Dec 30, 2021 | 63.89 | 63.89 | 63.04 | 63.20 | 63.15 | 285,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
