OTC Markets OTCPK - Delayed Quote
USD
Dollarama Inc. (DLMAF)
147.85
+4.02
(+2.79%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
150.12
150.51
150.12
150.51
150.51
55
Oct 30, 2026
147.85
147.85
147.85
147.85
147.85
22,000
Oct 29, 2026
143.83
143.83
143.83
143.83
143.83
-
Oct 28, 2026
143.84
143.84
143.83
143.83
143.83
28,000
Oct 27, 2026
147.46
147.46
147.46
147.46
147.46
-
Oct 26, 2026
147.48
147.48
147.43
147.46
147.46
32,900
Oct 23, 2026
148.65
148.65
148.65
148.65
148.65
6,700
Oct 22, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 21, 2026
146.58
146.58
145.74
145.74
145.74
4,700
Oct 20, 2026
146.59
148.57
146.59
147.41
147.41
66,500
Oct 19, 2026
145.32
145.61
145.32
145.61
145.61
190,500
Oct 16, 2026
145.65
145.87
103.63
145.87
145.87
91,400
Oct 15, 2026
142.37
142.86
142.10
142.79
142.79
116,200
Oct 14, 2026
130.00
130.00
130.00
130.00
130.00
-
Oct 13, 2026
130.00
130.00
130.00
130.00
130.00
-
Oct 12, 2026
130.00
130.00
130.00
130.00
130.00
200
Oct 9, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
129.99
132.96
129.99
132.96
132.96
10,900
Oct 8, 2026
130.73
132.43
130.73
132.43
132.35
47,700
Oct 7, 2026
129.99
129.99
129.99
129.99
129.91
-
Oct 6, 2026
129.99
129.99
129.99
129.99
129.91
37,600
Oct 5, 2026
129.05
129.05
129.05
129.05
128.97
-
Oct 2, 2026
129.05
129.05
129.05
129.05
128.97
-
Oct 1, 2026
129.05
129.05
129.05
129.05
128.97
-
Sep 30, 2026
129.05
129.05
129.05
129.05
128.97
-
Sep 29, 2026
129.05
129.05
129.05
129.05
128.97
-
Sep 28, 2026
129.05
129.05
129.05
129.05
128.97
-
Sep 25, 2026
128.80
129.05
128.37
129.05
128.97
139,100
Sep 24, 2026
127.31
127.40
127.31
127.40
127.32
173,300
Sep 23, 2026
129.45
129.45
129.45
129.45
129.37
-
Sep 22, 2026
129.67
129.67
129.11
129.45
129.37
122,100
Sep 21, 2026
127.48
127.48
127.48
127.48
127.40
219,900
Sep 18, 2026
124.54
124.71
124.54
124.71
124.63
48,000
Sep 17, 2026
124.54
124.54
124.54
124.54
124.46
-
Sep 16, 2026
122.83
125.27
122.76
124.54
124.46
166,700
Sep 15, 2026
118.64
119.24
117.43
118.92
118.84
134,800
Sep 14, 2026
120.33
121.91
120.33
121.07
120.99
29,300
Sep 11, 2026
121.01
121.07
120.52
120.52
120.44
84,300
Sep 10, 2026
123.48
123.73
121.85
121.85
121.77
67,300
Sep 9, 2026
124.39
125.32
123.91
125.32
125.24
5,200
Sep 8, 2026
125.70
125.94
125.41
125.94
125.86
62,200
Sep 4, 2026
127.44
127.84
127.44
127.84
127.76
8,500
Sep 3, 2026
127.10
127.10
127.10
127.10
127.02
-
Sep 2, 2026
127.10
127.10
127.10
127.10
127.02
10,200
Sep 1, 2026
125.80
125.80
125.80
125.80
125.72
-
Aug 31, 2026
126.10
126.10
125.80
125.80
125.72
3,300
Aug 28, 2026
125.52
125.52
125.52
125.52
125.44
60,400
Aug 27, 2026
128.06
128.06
125.23
126.15
126.07
80,600
Aug 26, 2026
131.50
131.95
127.44
127.44
127.36
152,900
Aug 25, 2026
133.00
133.21
133.00
133.21
133.13
69,500
Aug 24, 2026
135.19
135.19
135.19
135.19
135.10
59,500
Aug 21, 2026
135.10
135.18
135.10
135.18
135.09
15,300
Aug 20, 2026
135.60
135.71
135.60
135.71
135.62
31,400
Aug 19, 2026
135.96
135.96
135.96
135.96
135.87
-
Aug 18, 2026
135.96
135.96
135.96
135.96
135.87
12,500
Aug 17, 2026
137.58
137.58
137.58
137.58
137.49
-
Aug 14, 2026
137.58
137.58
137.58
137.58
137.49
-
Aug 13, 2026
137.58
137.58
137.58
137.58
137.49
20,600
Aug 12, 2026
137.80
137.80
137.80
137.80
137.71
48,400
Aug 11, 2026
137.18
137.18
137.18
137.18
137.09
2,500
Aug 10, 2026
137.28
137.70
137.28
137.70
137.61
31,300
Aug 7, 2026
137.55
137.55
137.54
137.54
137.45
23,900
Aug 6, 2026
137.43
137.43
137.43
137.43
137.34
7,900
Aug 5, 2026
136.99
137.78
136.99
137.78
137.69
26,000
Aug 4, 2026
136.15
136.16
136.15
136.16
136.07
8,100
Aug 3, 2026
137.00
137.00
137.00
137.00
136.91
100
Jul 31, 2026
136.64
137.03
136.64
137.03
136.94
10,300
Jul 30, 2026
132.01
132.01
132.01
132.01
131.93
-
Jul 29, 2026
132.01
132.01
132.01
132.01
131.93
-
Jul 28, 2026
132.01
132.01
132.01
132.01
131.93
-
Jul 27, 2026
132.18
132.18
132.01
132.01
131.93
10,800
Jul 24, 2026
129.17
129.17
129.17
129.17
129.09
-
Jul 23, 2026
129.54
129.54
128.98
129.17
129.09
15,700
Jul 22, 2026
132.60
132.60
132.49
132.49
132.41
150,700
Jul 21, 2026
135.00
135.00
134.06
134.06
133.97
22,600
Jul 20, 2026
135.34
135.34
135.06
135.06
134.97
23,000
Jul 17, 2026
134.68
134.68
134.68
134.68
134.59
-
Jul 16, 2026
135.59
135.59
134.68
134.68
134.59
11,600
Jul 15, 2026
134.79
134.79
134.20
134.20
134.11
50,700
Jul 14, 2026
132.21
132.44
132.21
132.40
132.32
10,900
Jul 13, 2026
128.49
128.49
128.49
128.49
128.41
47,000
Jul 10, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
131.01
131.01
131.01
131.01
130.93
-
Jul 9, 2026
131.01
131.01
131.01
131.01
130.84
4,700
Jul 8, 2026
132.51
132.51
131.55
131.55
131.38
54,400
Jul 7, 2026
120.15
133.00
120.15
130.90
130.73
20,100
Jul 6, 2026
134.34
134.34
134.34
134.34
134.17
-
Jul 2, 2026
134.34
134.34
134.34
134.34
134.17
-
Jul 1, 2026
134.34
134.34
134.34
134.34
134.17
200
Jun 30, 2026
133.35
133.35
133.35
133.35
133.18
113,100
Jun 29, 2026
135.59
135.59
135.59
135.59
135.42
-
Jun 26, 2026
135.59
135.59
135.59
135.59
135.42
91,500
Jun 25, 2026
135.55
135.81
135.35
135.35
135.18
76,700
Jun 24, 2026
133.56
134.91
133.56
134.91
134.74
46,400
Jun 23, 2026
132.65
132.65
132.35
132.35
132.18
45,400
Jun 22, 2026
132.88
132.88
131.00
131.00
130.83
238,600
Jun 18, 2026
135.35
135.35
135.35
135.35
135.18
89,000
Jun 17, 2026
134.46
135.10
134.23
134.46
134.29
25,900
Jun 16, 2026
135.01
135.01
135.01
135.01
134.84
157,900
Jun 15, 2026
136.62
136.62
136.62
136.62
136.44
-
Jun 12, 2026
140.37
140.37
136.60
136.62
136.44
8,900
Jun 11, 2026
135.47
141.07
135.47
140.41
140.23
3,500
Jun 10, 2026
128.33
129.01
128.23
129.01
128.84
700
Jun 9, 2026
129.00
129.00
127.86
127.86
127.70
1,300
Jun 8, 2026
128.93
128.93
127.49
127.49
127.33
1,800
Jun 5, 2026
127.57
130.07
127.32
130.07
129.90
1,500
Jun 4, 2026
127.20
127.20
126.53
126.53
126.37
2,800
Jun 3, 2026
126.03
126.26
126.03
126.26
126.10
2,000
Jun 2, 2026
127.16
127.16
127.16
127.16
127.00
700
Jun 1, 2026
127.20
127.85
127.20
127.85
127.69
1,700
May 29, 2026
128.05
128.06
127.61
128.06
127.90
1,100
May 28, 2026
123.57
126.40
123.57
126.40
126.24
600
May 27, 2026
126.53
126.53
125.62
125.62
125.46
800
May 26, 2026
128.09
128.09
127.81
127.81
127.65
41,800
May 22, 2026
128.50
128.75
128.50
128.52
128.36
2,100
May 21, 2026
127.50
129.58
127.50
129.50
129.33
1,300
May 20, 2026
125.76
125.76
125.76
125.76
125.60
-
May 19, 2026
125.76
125.76
125.76
125.76
125.60
100
May 18, 2026
123.80
123.80
123.80
123.80
123.64
-
May 15, 2026
124.10
124.10
123.80
123.80
123.64
800
May 14, 2026
126.14
126.75
126.14
126.75
126.59
900
May 13, 2026
124.95
125.03
124.83
124.83
124.67
1,600
May 12, 2026
126.77
126.77
126.32
126.77
126.61
1,400
May 11, 2026
127.77
127.77
127.77
127.77
127.61
-
May 8, 2026
127.78
127.78
127.77
127.77
127.61
900
May 7, 2026
128.28
129.01
128.28
129.01
128.84
600
May 6, 2026
128.09
128.12
127.70
127.70
127.54
1,100
May 5, 2026
127.19
127.19
127.19
127.19
127.03
600
May 4, 2026
125.84
125.84
125.84
125.84
125.68
400
May 1, 2026
128.62
128.62
128.62
128.62
128.46
400
Apr 30, 2026
125.37
126.01
125.37
126.01
125.85
200
Apr 29, 2026
124.53
124.53
124.25
124.42
124.26
2,100
Apr 28, 2026
123.66
123.66
123.66
123.66
123.50
500
Apr 27, 2026
123.88
123.88
123.88
123.88
123.72
400
Apr 24, 2026
124.23
124.35
124.07
124.35
124.19
900
Apr 23, 2026
124.72
124.72
124.72
124.72
124.56
300
Apr 22, 2026
125.00
125.00
125.00
125.00
124.84
700
Apr 21, 2026
126.24
126.24
126.06
126.10
125.94
5,400
Apr 20, 2026
128.62
128.62
128.59
128.62
128.46
1,000
Apr 17, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
127.89
127.89
127.89
127.89
127.73
5,200
Apr 16, 2026
128.17
128.17
127.10
127.10
126.85
12,800
Apr 15, 2026
128.12
128.12
127.23
127.23
126.98
4,500
Apr 14, 2026
128.81
128.93
127.84
127.84
127.59
7,400
Apr 13, 2026
125.59
129.47
125.59
128.62
128.37
2,600
Apr 10, 2026
127.38
127.86
127.38
127.86
127.61
236,800
Apr 9, 2026
126.86
127.40
126.50
126.50
126.25
3,000
Apr 8, 2026
136.47
136.47
128.08
128.21
127.96
1,500
Apr 7, 2026
124.59
125.75
124.59
125.42
125.17
600
Apr 6, 2026
125.83
125.92
125.53
125.88
125.63
700
Apr 2, 2026
122.99
122.99
122.99
122.99
122.75
-
Apr 1, 2026
123.37
123.37
122.99
122.99
122.75
3,000
Mar 31, 2026
122.67
122.67
122.67
122.67
122.43
400
Mar 30, 2026
121.42
121.48
121.40
121.40
121.16
1,200
Mar 27, 2026
121.39
122.04
119.64
119.82
119.58
3,200
Mar 26, 2026
123.32
123.32
121.96
121.96
121.72
1,700
Mar 25, 2026
123.87
125.23
123.87
124.57
124.32
1,500
Mar 24, 2026
129.45
129.78
122.72
122.81
122.57
5,000
Mar 23, 2026
135.84
135.84
133.78
135.66
135.39
4,100
Mar 20, 2026
131.90
132.69
131.33
131.71
131.45
2,100
Mar 19, 2026
134.68
134.68
133.70
133.71
133.45
700
Mar 18, 2026
140.86
140.86
139.13
139.13
138.86
600
Mar 17, 2026
142.87
142.87
142.05
142.05
141.77
1,400
Mar 16, 2026
142.59
144.51
142.59
144.51
144.22
1,100
Mar 13, 2026
143.41
143.63
142.92
142.92
142.64
900
Mar 12, 2026
142.85
142.89
142.52
142.52
142.24
2,200
Mar 11, 2026
142.60
142.60
142.59
142.59
142.31
3,800
Mar 10, 2026
144.72
146.25
144.42
144.42
144.13
900
Mar 9, 2026
140.80
145.28
140.80
145.27
144.98
3,100
Mar 6, 2026
143.74
143.74
142.33
142.33
142.05
300
Mar 5, 2026
144.98
144.98
144.98
144.98
144.69
100
Mar 4, 2026
145.70
145.70
145.70
145.70
145.41
69,300
Mar 3, 2026
144.86
146.05
142.96
146.05
145.76
10,900
Mar 2, 2026
145.27
148.18
145.16
148.18
147.89
1,100
Feb 27, 2026
148.48
148.48
147.48
147.48
147.19
19,100
Feb 26, 2026
135.32
147.17
135.32
147.17
146.88
42,900
Feb 25, 2026
144.45
144.66
144.45
144.66
144.37
600
Feb 24, 2026
143.11
143.11
143.11
143.11
142.83
500
Feb 23, 2026
140.89
141.08
140.89
141.08
140.80
500
Feb 20, 2026
140.49
140.73
139.78
139.78
139.50
600
Feb 19, 2026
142.64
142.64
142.64
142.64
142.36
-
Feb 18, 2026
142.59
142.64
142.41
142.64
142.36
1,100
Feb 17, 2026
140.26
140.62
140.26
140.62
140.34
1,700
Feb 13, 2026
139.20
140.39
139.20
140.39
140.11
600
Feb 12, 2026
138.77
139.36
138.41
139.19
138.92
800
Feb 11, 2026
137.15
138.67
137.15
138.67
138.40
1,200
Feb 10, 2026
141.18
141.18
139.83
139.83
139.55
400
Feb 9, 2026
141.56
141.80
141.30
141.30
141.02
1,000
Feb 6, 2026
141.31
142.14
140.68
141.01
140.73
5,600
Feb 5, 2026
143.66
143.66
141.95
142.03
141.75
900
Feb 4, 2026
140.64
141.84
140.64
141.84
141.56
1,600
Feb 3, 2026
136.88
137.29
136.88
137.29
137.02
400
Feb 2, 2026
135.74
137.08
135.58
137.08
136.81
600
Jan 30, 2026
137.00
137.00
135.05
135.05
134.78
1,800
Jan 29, 2026
137.14
137.71
136.94
137.71
137.44
600
Jan 28, 2026
136.04
137.33
136.04
137.09
136.82
800
Jan 27, 2026
139.31
139.31
137.79
138.05
137.78
1,300
Jan 26, 2026
138.94
138.94
138.91
138.91
138.64
700
Jan 23, 2026
139.70
140.57
139.70
140.57
140.29
500
Jan 22, 2026
139.93
140.69
139.93
140.69
140.41
700
Jan 21, 2026
141.02
141.02
139.47
139.58
139.30
1,000
Jan 20, 2026
141.54
142.64
141.54
142.51
142.23
1,500
Jan 16, 2026
142.70
142.70
141.36
141.76
141.48
1,300
Jan 15, 2026
143.59
143.59
142.45
142.45
142.17
1,100
Jan 14, 2026
145.00
145.00
144.65
144.65
144.36
6,800
Jan 13, 2026
144.50
144.50
143.81
143.93
143.65
2,200
Jan 12, 2026
144.00
145.63
143.71
145.63
145.34
1,100
Jan 9, 2026
142.83
144.15
142.83
144.00
143.72
7,500
Jan 8, 2026
143.25
144.13
143.25
144.12
143.84
10,000
Jan 7, 2026
144.57
144.57
144.57
144.57
144.28
12,100
Jan 6, 2026
144.64
145.07
144.64
145.07
144.78
3,000
Jan 5, 2026
148.39
148.57
145.26
145.26
144.97
1,300
Jan 2, 2026
149.67
149.67
149.67
149.67
149.37
-
Dec 31, 2025
149.67
149.67
149.67
149.67
149.37
600
Dec 30, 2025
149.94
150.46
149.94
150.43
150.13
2,600
Dec 29, 2025
151.03
151.03
150.80
150.80
150.50
700
Dec 26, 2025
150.45
160.86
150.45
160.86
160.54
700
Dec 24, 2025
150.03
150.86
150.03
150.30
150.00
5,600
Dec 23, 2025
149.57
149.57
149.31
149.38
149.09
1,200
Dec 22, 2025
147.24
147.24
147.24
147.24
146.95
-
Dec 19, 2025
145.86
147.24
145.86
147.24
146.95
1,000
Dec 18, 2025
144.61
146.23
144.61
145.40
145.11
1,200
Dec 17, 2025
144.38
144.61
144.38
144.61
144.32
800
Dec 16, 2025
143.07
145.26
143.07
145.03
144.74
3,200
Dec 15, 2025
144.54
145.23
144.54
145.23
144.94
1,000
Dec 12, 2025
142.67
146.35
142.67
146.35
146.06
800
Dec 11, 2025
147.00
150.98
144.52
144.59
144.30
9,400
Dec 10, 2025
144.21
145.22
143.94
145.22
144.93
6,500
Dec 9, 2025
146.37
146.55
144.07
144.20
143.92
3,600
Dec 8, 2025
145.87
145.93
145.87
145.93
145.64
3,400
Dec 5, 2025
144.81
144.81
144.81
144.81
144.52
600
Dec 4, 2025
141.56
143.33
141.56
143.15
142.87
800
Dec 3, 2025
141.29
141.40
141.27
141.40
141.12
500
Dec 2, 2025
142.23
142.23
142.23
142.23
141.95
-
Dec 1, 2025
142.23
142.23
142.23
142.23
141.95
400
Nov 28, 2025
144.58
144.58
144.58
144.58
144.29
47,300
Nov 26, 2025
145.06
145.06
145.06
145.06
144.77
19,100
Nov 25, 2025
144.14
144.23
144.14
144.23
143.95
6,200
Nov 24, 2025
139.60
139.68
139.43
139.68
139.40
26,200
Nov 21, 2025
140.12
140.51
139.14
140.46
140.18
28,000
Nov 20, 2025
139.78
140.10
138.59
139.57
139.29
8,100
Nov 19, 2025
138.96
138.96
138.96
138.96
138.69
10,400
Nov 18, 2025
140.00
141.18
140.00
141.03
140.75
17,900
Nov 17, 2025
139.22
139.33
138.89
138.89
138.62
34,800
Nov 14, 2025
137.79
138.63
137.79
138.61
138.34
8,200
Nov 13, 2025
137.01
138.42
137.01
138.18
137.91
40,100
Nov 12, 2025
135.23
137.32
135.20
137.32
137.05
37,200
Nov 11, 2025
133.92
133.92
133.92
133.92
133.66
23,700
Nov 10, 2025
133.33
133.69
133.33
133.69
133.43
15,100
Nov 7, 2025
129.59
129.59
129.59
129.59
129.33
18,000
Nov 6, 2025
127.36
127.36
127.36
127.36
127.11
16,500
Nov 5, 2025
129.48
129.48
129.45
129.45
129.19
4,300
Nov 4, 2025
128.57
128.57
128.54
128.54
128.29
3,800
Nov 3, 2025
129.47
129.47
129.47
129.47
129.21
-
