Dollarama Inc. (DOL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
57.42-0.09 (-0.16%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 56.49 | 57.10 | 55.92 | 55.98 | 55.98 | 347,500 |
| Nov. 25, 2021 | 57.19 | 58.15 | 57.19 | 57.41 | 57.41 | 141,300 |
| Nov. 24, 2021 | 56.69 | 57.27 | 56.12 | 57.23 | 57.23 | 401,200 |
| Nov. 23, 2021 | 56.76 | 57.04 | 56.39 | 56.81 | 56.81 | 284,700 |
| Nov. 22, 2021 | 57.67 | 57.92 | 56.84 | 56.86 | 56.86 | 255,600 |
| Nov. 19, 2021 | 57.39 | 57.69 | 56.85 | 57.48 | 57.48 | 214,400 |
| Nov. 18, 2021 | 57.40 | 57.85 | 57.19 | 57.42 | 57.42 | 212,500 |
| Nov. 17, 2021 | 57.56 | 57.84 | 56.97 | 57.51 | 57.51 | 383,400 |
| Nov. 16, 2021 | 58.26 | 58.63 | 57.66 | 57.70 | 57.70 | 250,600 |
| Nov. 15, 2021 | 58.50 | 58.85 | 57.90 | 58.09 | 58.09 | 369,300 |
| Nov. 12, 2021 | 58.89 | 58.98 | 58.18 | 58.31 | 58.31 | 287,600 |
| Nov. 11, 2021 | 58.50 | 58.89 | 58.03 | 58.72 | 58.72 | 187,000 |
| Nov. 10, 2021 | 58.19 | 58.57 | 57.96 | 58.53 | 58.53 | 209,900 |
| Nov. 09, 2021 | 57.86 | 58.67 | 57.58 | 58.19 | 58.19 | 277,500 |
| Nov. 08, 2021 | 57.52 | 57.83 | 56.78 | 57.78 | 57.78 | 319,400 |
| Nov. 05, 2021 | 57.74 | 58.20 | 57.21 | 57.51 | 57.51 | 252,000 |
| Nov. 04, 2021 | 56.07 | 57.48 | 56.07 | 57.46 | 57.46 | 257,200 |
| Nov. 03, 2021 | 56.50 | 56.80 | 55.86 | 56.16 | 56.16 | 287,600 |
| Nov. 02, 2021 | 56.36 | 56.79 | 56.18 | 56.48 | 56.48 | 209,000 |
| Nov. 01, 2021 | 56.24 | 56.55 | 55.88 | 56.31 | 56.31 | 285,400 |
| Oct. 29, 2021 | 55.90 | 56.30 | 55.70 | 55.94 | 55.94 | 388,700 |
| Oct. 28, 2021 | 55.79 | 56.31 | 55.44 | 55.89 | 55.89 | 590,600 |
| Oct. 27, 2021 | 56.08 | 56.23 | 55.43 | 55.62 | 55.62 | 547,400 |
| Oct. 26, 2021 | 57.05 | 57.05 | 56.04 | 56.08 | 56.08 | 234,600 |
| Oct. 25, 2021 | 56.00 | 56.84 | 55.75 | 56.75 | 56.75 | 510,200 |
| Oct. 22, 2021 | 56.55 | 56.97 | 56.00 | 56.13 | 56.13 | 279,300 |
| Oct. 21, 2021 | 56.83 | 57.29 | 56.68 | 56.71 | 56.71 | 525,500 |
| Oct. 20, 2021 | 57.34 | 57.74 | 56.49 | 56.84 | 56.84 | 422,800 |
| Oct. 19, 2021 | 57.79 | 57.80 | 57.38 | 57.60 | 57.60 | 179,100 |
| Oct. 18, 2021 | 56.96 | 57.75 | 56.59 | 57.54 | 57.54 | 441,000 |
| Oct. 15, 2021 | 56.82 | 57.25 | 56.37 | 57.11 | 57.11 | 241,900 |
| Oct. 14, 2021 | 56.25 | 57.44 | 56.23 | 56.65 | 56.65 | 492,200 |
| Oct. 13, 2021 | 55.21 | 56.00 | 55.11 | 55.87 | 55.87 | 1,275,100 |
| Oct. 12, 2021 | 55.92 | 55.92 | 54.76 | 55.15 | 55.15 | 464,400 |
| Oct. 08, 2021 | 55.20 | 56.21 | 55.12 | 55.76 | 55.76 | 421,300 |
| Oct. 07, 2021 | 55.07 | 55.87 | 55.04 | 55.19 | 55.19 | 565,100 |
| Oct. 07, 2021 | 0.0503 Dividend | |||||
| Oct. 06, 2021 | 54.15 | 54.63 | 53.77 | 54.50 | 54.45 | 541,600 |
| Oct. 05, 2021 | 53.95 | 54.69 | 53.95 | 54.31 | 54.26 | 303,400 |
| Oct. 04, 2021 | 54.16 | 54.77 | 53.39 | 53.96 | 53.91 | 495,100 |
| Oct. 01, 2021 | 55.00 | 55.10 | 54.06 | 54.44 | 54.39 | 475,000 |
| Sep. 30, 2021 | 55.30 | 55.69 | 54.86 | 54.94 | 54.89 | 634,600 |
| Sep. 29, 2021 | 55.40 | 55.89 | 55.33 | 55.41 | 55.36 | 483,100 |
| Sep. 28, 2021 | 56.57 | 56.62 | 55.49 | 55.58 | 55.53 | 608,200 |
| Sep. 27, 2021 | 57.10 | 57.28 | 56.82 | 56.89 | 56.84 | 519,500 |
| Sep. 24, 2021 | 57.90 | 57.94 | 57.20 | 57.22 | 57.17 | 301,500 |
| Sep. 23, 2021 | 57.71 | 58.37 | 57.62 | 57.90 | 57.85 | 733,600 |
| Sep. 22, 2021 | 56.97 | 57.86 | 56.61 | 57.65 | 57.60 | 636,000 |
| Sep. 21, 2021 | 56.36 | 57.04 | 56.31 | 56.93 | 56.88 | 530,100 |
| Sep. 20, 2021 | 55.38 | 56.40 | 55.37 | 56.35 | 56.30 | 560,300 |
| Sep. 17, 2021 | 56.01 | 56.58 | 55.55 | 55.96 | 55.91 | 1,728,500 |
| Sep. 16, 2021 | 55.47 | 56.36 | 55.36 | 56.25 | 56.20 | 664,500 |
| Sep. 15, 2021 | 56.04 | 56.04 | 55.15 | 55.73 | 55.68 | 1,049,800 |
| Sep. 14, 2021 | 55.39 | 56.71 | 55.39 | 56.12 | 56.07 | 746,800 |
| Sep. 13, 2021 | 55.46 | 55.89 | 54.85 | 55.38 | 55.33 | 1,063,000 |
| Sep. 10, 2021 | 55.73 | 56.00 | 55.34 | 55.41 | 55.36 | 1,362,900 |
| Sep. 09, 2021 | 57.00 | 57.39 | 55.60 | 55.69 | 55.64 | 1,609,000 |
| Sep. 08, 2021 | 56.93 | 58.16 | 56.89 | 57.50 | 57.45 | 461,400 |
| Sep. 07, 2021 | 56.86 | 57.38 | 56.76 | 56.78 | 56.73 | 773,600 |
| Sep. 03, 2021 | 57.25 | 57.25 | 56.26 | 56.86 | 56.81 | 622,500 |
| Sep. 02, 2021 | 57.48 | 57.90 | 56.78 | 57.25 | 57.20 | 732,400 |
| Sep. 01, 2021 | 57.77 | 58.52 | 57.39 | 57.53 | 57.48 | 773,700 |
| Aug. 31, 2021 | 57.85 | 59.36 | 57.39 | 57.53 | 57.48 | 796,100 |
| Aug. 30, 2021 | 57.62 | 58.38 | 57.50 | 57.80 | 57.75 | 392,400 |
| Aug. 27, 2021 | 58.09 | 58.22 | 57.50 | 57.81 | 57.76 | 422,200 |
| Aug. 26, 2021 | 58.75 | 58.79 | 57.31 | 58.20 | 58.15 | 734,100 |
| Aug. 25, 2021 | 59.02 | 59.39 | 58.66 | 58.77 | 58.72 | 360,600 |
| Aug. 24, 2021 | 59.41 | 59.88 | 58.74 | 59.14 | 59.09 | 560,500 |
| Aug. 23, 2021 | 60.50 | 60.50 | 58.85 | 59.79 | 59.73 | 738,000 |
| Aug. 20, 2021 | 59.23 | 60.87 | 59.22 | 60.70 | 60.64 | 488,900 |
| Aug. 19, 2021 | 58.31 | 59.32 | 58.13 | 59.18 | 59.13 | 565,700 |
| Aug. 18, 2021 | 58.50 | 58.82 | 58.08 | 58.60 | 58.55 | 348,000 |
| Aug. 17, 2021 | 57.88 | 58.47 | 57.57 | 58.43 | 58.38 | 298,900 |
| Aug. 16, 2021 | 57.88 | 57.92 | 57.33 | 57.92 | 57.87 | 308,600 |
| Aug. 13, 2021 | 58.47 | 58.57 | 57.89 | 58.06 | 58.01 | 309,400 |
| Aug. 12, 2021 | 59.00 | 59.20 | 58.09 | 58.28 | 58.23 | 660,300 |
| Aug. 11, 2021 | 59.31 | 59.57 | 58.93 | 59.00 | 58.95 | 278,500 |
| Aug. 10, 2021 | 59.29 | 59.34 | 59.02 | 59.26 | 59.21 | 291,400 |
| Aug. 09, 2021 | 59.43 | 59.57 | 59.04 | 59.07 | 59.02 | 176,300 |
| Aug. 06, 2021 | 59.13 | 59.96 | 59.12 | 59.42 | 59.37 | 588,100 |
| Aug. 05, 2021 | 59.24 | 59.65 | 58.73 | 58.95 | 58.90 | 238,100 |
| Aug. 04, 2021 | 58.24 | 59.39 | 58.24 | 59.10 | 59.05 | 388,200 |
| Aug. 03, 2021 | 58.70 | 59.02 | 58.10 | 58.14 | 58.09 | 439,200 |
| Jul. 30, 2021 | 58.77 | 59.22 | 58.44 | 58.75 | 58.70 | 452,000 |
| Jul. 29, 2021 | 58.90 | 59.06 | 58.37 | 58.69 | 58.64 | 320,900 |
| Jul. 28, 2021 | 59.12 | 59.12 | 58.53 | 58.90 | 58.85 | 352,900 |
| Jul. 27, 2021 | 59.16 | 59.24 | 58.84 | 58.95 | 58.90 | 364,200 |
| Jul. 26, 2021 | 58.89 | 59.23 | 58.32 | 59.09 | 59.04 | 315,900 |
| Jul. 23, 2021 | 57.88 | 59.04 | 57.83 | 58.96 | 58.91 | 446,700 |
| Jul. 22, 2021 | 57.00 | 57.92 | 57.00 | 57.73 | 57.68 | 191,500 |
| Jul. 21, 2021 | 57.06 | 57.50 | 57.04 | 57.20 | 57.15 | 365,800 |
| Jul. 20, 2021 | 57.11 | 57.77 | 56.70 | 57.16 | 57.11 | 398,000 |
| Jul. 19, 2021 | 56.71 | 57.37 | 56.50 | 56.93 | 56.88 | 484,700 |
| Jul. 16, 2021 | 57.19 | 57.85 | 57.18 | 57.24 | 57.19 | 248,100 |
| Jul. 15, 2021 | 56.84 | 57.30 | 56.72 | 57.27 | 57.22 | 242,000 |
| Jul. 14, 2021 | 56.98 | 57.38 | 56.91 | 56.97 | 56.92 | 369,700 |
| Jul. 13, 2021 | 57.19 | 57.35 | 57.00 | 57.24 | 57.19 | 208,300 |
| Jul. 12, 2021 | 57.24 | 57.47 | 56.91 | 57.16 | 57.11 | 451,300 |
| Jul. 09, 2021 | 56.89 | 57.27 | 56.72 | 57.18 | 57.13 | 279,700 |
| Jul. 08, 2021 | 56.88 | 57.03 | 56.27 | 56.86 | 56.81 | 564,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
