Toronto - Delayed Quote
CAD
Dollarama Inc. (DOL.TO)
207.50
+1.61
(+0.78%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
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
Oct 30, 2026
205.91
208.28
204.78
207.50
207.50
623,200
Oct 29, 2026
203.40
206.25
203.00
205.89
205.89
432,700
Oct 28, 2026
203.46
203.71
201.40
201.99
201.99
391,400
Oct 27, 2026
206.54
206.54
202.88
204.08
204.08
513,700
Oct 26, 2026
207.37
208.70
205.39
207.27
207.27
438,800
Oct 23, 2026
208.47
209.39
207.02
207.45
207.45
448,400
Oct 22, 2026
205.00
209.79
204.86
209.13
209.13
429,100
Oct 21, 2026
206.12
206.79
203.66
204.59
204.59
1,006,500
Oct 20, 2026
205.10
208.90
204.34
205.86
205.86
874,900
Oct 19, 2026
205.62
206.75
203.31
205.45
205.45
628,500
Oct 16, 2026
203.43
206.80
203.43
206.56
206.56
884,300
Oct 15, 2026
198.00
203.40
197.99
203.14
203.14
969,200
Oct 14, 2026
192.96
197.95
192.83
197.83
197.83
623,500
Oct 13, 2026
192.80
194.40
191.98
192.96
192.96
439,700
Oct 9, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
188.74
192.37
188.74
191.93
191.93
459,400
Oct 8, 2026
184.87
189.45
184.87
188.74
188.62
753,100
Oct 7, 2026
185.85
187.83
184.67
185.37
185.25
636,100
Oct 6, 2026
183.07
186.05
182.00
186.03
185.91
620,600
Oct 5, 2026
183.65
184.85
181.75
183.13
183.01
484,100
Oct 2, 2026
183.42
184.43
181.67
183.95
183.83
514,500
Oct 1, 2026
184.33
184.76
182.75
183.43
183.31
445,300
Sep 30, 2026
184.54
185.20
183.39
184.00
183.88
546,800
Sep 29, 2026
184.49
185.52
183.14
184.64
184.52
422,000
Sep 28, 2026
183.99
186.91
183.05
184.91
184.79
634,500
Sep 25, 2026
180.05
183.67
180.05
183.57
183.45
934,200
Sep 24, 2026
178.25
181.82
178.25
180.05
179.94
933,400
Sep 23, 2026
180.20
180.44
177.39
178.40
178.29
813,200
Sep 22, 2026
179.67
182.64
179.22
180.68
180.57
1,141,700
Sep 21, 2026
174.46
179.13
174.39
178.70
178.59
1,323,300
Sep 18, 2026
171.80
174.90
171.80
174.18
174.07
1,428,700
Sep 17, 2026
174.50
175.94
170.30
172.75
172.64
761,200
Sep 16, 2026
172.22
175.10
165.84
174.56
174.45
1,591,900
Sep 15, 2026
167.59
170.27
163.25
165.50
165.39
1,362,000
Sep 14, 2026
167.88
169.65
166.39
168.35
168.24
908,400
Sep 11, 2026
169.01
170.37
166.80
167.11
167.00
587,300
Sep 10, 2026
172.41
173.09
167.68
168.03
167.92
1,050,000
Sep 9, 2026
172.50
172.91
170.65
172.63
172.52
734,700
Sep 8, 2026
176.10
177.99
172.51
173.22
173.11
644,600
Sep 4, 2026
176.09
178.06
176.00
177.21
177.10
623,100
Sep 3, 2026
177.35
178.50
175.67
176.89
176.78
471,300
Sep 2, 2026
175.69
176.58
174.50
176.44
176.33
506,400
Sep 1, 2026
175.16
177.08
174.35
175.48
175.37
683,700
Aug 31, 2026
175.00
175.98
173.65
175.07
174.96
656,000
Aug 28, 2026
175.33
176.02
173.84
175.92
175.81
476,100
Aug 27, 2026
177.00
178.48
172.96
174.96
174.85
987,400
Aug 26, 2026
183.22
183.86
176.05
176.76
176.65
1,181,900
Aug 25, 2026
187.00
187.83
183.18
183.45
183.33
688,400
Aug 24, 2026
185.78
188.04
185.78
187.27
187.15
782,000
Aug 21, 2026
187.32
187.32
184.69
186.32
186.20
614,100
Aug 20, 2026
189.34
190.37
186.47
187.30
187.18
476,500
Aug 19, 2026
188.23
191.19
187.35
189.91
189.79
364,300
Aug 18, 2026
187.60
189.21
185.60
187.75
187.63
397,400
Aug 17, 2026
190.79
190.94
186.91
187.54
187.42
449,100
Aug 14, 2026
192.31
192.84
190.97
191.58
191.46
509,300
Aug 13, 2026
192.77
193.65
189.41
192.31
192.19
441,700
Aug 12, 2026
190.09
193.42
190.09
192.85
192.73
700,100
Aug 11, 2026
192.00
192.00
190.35
190.69
190.57
317,100
Aug 10, 2026
192.26
192.62
190.14
192.10
191.98
568,600
Aug 7, 2026
192.01
194.20
190.80
192.57
192.45
475,500
Aug 6, 2026
194.01
194.37
191.53
192.68
192.56
482,300
Aug 5, 2026
191.27
193.97
190.89
192.82
192.70
564,300
Aug 4, 2026
191.66
192.06
187.95
190.90
190.78
777,200
Jul 31, 2026
190.58
193.16
190.57
190.97
190.85
629,700
Jul 30, 2026
188.47
191.49
188.47
191.43
191.31
493,000
Jul 29, 2026
189.90
191.45
188.40
189.42
189.30
749,500
Jul 28, 2026
188.81
193.14
188.44
190.62
190.50
713,900
Jul 27, 2026
185.91
188.81
185.12
187.73
187.61
531,100
Jul 24, 2026
181.94
184.95
181.05
184.68
184.56
780,700
Jul 23, 2026
187.00
187.00
181.27
181.50
181.38
939,000
Jul 22, 2026
188.61
189.34
184.81
184.89
184.77
603,700
Jul 21, 2026
189.01
189.45
187.58
187.93
187.81
995,600
Jul 20, 2026
190.88
191.94
188.47
190.00
189.88
623,700
Jul 17, 2026
188.96
191.43
187.86
190.87
190.75
655,000
Jul 16, 2026
186.51
191.35
186.04
188.95
188.83
515,300
Jul 15, 2026
186.17
190.56
185.89
185.97
185.85
617,500
Jul 14, 2026
185.66
187.22
185.41
186.04
185.92
449,800
Jul 13, 2026
185.00
188.70
185.00
186.31
186.19
640,600
Jul 10, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
183.85
186.98
183.75
185.25
185.13
540,500
Jul 9, 2026
185.79
186.75
183.00
183.43
183.19
548,800
Jul 8, 2026
185.10
188.61
185.05
186.25
186.01
528,200
Jul 7, 2026
187.00
188.97
185.63
185.86
185.62
590,300
Jul 6, 2026
189.03
189.03
184.95
186.16
185.92
902,100
Jul 3, 2026
187.75
189.28
187.34
188.11
187.87
339,600
Jul 2, 2026
187.88
188.59
185.75
186.57
186.33
442,800
Jun 30, 2026
190.93
191.52
187.41
187.62
187.38
719,100
Jun 29, 2026
193.92
194.74
189.71
191.22
190.97
851,500
Jun 26, 2026
192.10
195.48
191.50
193.93
193.68
906,300
Jun 25, 2026
192.07
194.36
191.95
191.95
191.70
702,700
Jun 24, 2026
186.23
192.36
186.23
192.17
191.92
663,200
Jun 23, 2026
185.19
188.93
185.18
186.19
185.95
615,100
Jun 22, 2026
186.98
188.80
184.77
184.85
184.61
909,600
Jun 19, 2026
188.40
189.98
186.89
186.89
186.65
1,653,900
Jun 18, 2026
190.00
192.37
187.85
187.85
187.61
745,400
Jun 17, 2026
187.84
189.62
187.53
189.13
188.89
509,400
Jun 16, 2026
189.99
190.24
187.79
187.85
187.61
810,400
Jun 15, 2026
192.98
193.03
189.12
190.17
189.92
622,700
Jun 12, 2026
197.00
200.99
190.50
190.94
190.69
850,300
Jun 11, 2026
185.00
198.32
185.00
195.76
195.51
1,411,400
Jun 10, 2026
177.56
180.29
177.08
179.57
179.34
633,900
Jun 9, 2026
178.80
180.11
177.81
177.88
177.65
622,400
Jun 8, 2026
179.51
180.60
177.70
178.37
178.14
611,400
Jun 5, 2026
175.83
181.99
175.70
181.22
180.99
1,052,500
Jun 4, 2026
176.00
178.18
175.00
175.87
175.64
465,700
Jun 3, 2026
173.83
175.76
173.83
175.09
174.86
385,100
Jun 2, 2026
176.08
176.95
174.00
174.68
174.45
529,300
Jun 1, 2026
175.58
178.34
174.71
176.23
176.00
538,600
May 29, 2026
175.43
176.93
173.51
176.30
176.07
1,805,300
May 28, 2026
172.65
175.71
172.65
175.25
175.02
914,500
May 27, 2026
176.22
177.00
172.42
172.63
172.41
768,600
May 26, 2026
177.98
178.66
175.86
175.89
175.66
614,500
May 25, 2026
179.15
180.05
178.35
179.23
179.00
187,200
May 22, 2026
179.49
179.65
176.40
178.81
178.58
650,100
May 21, 2026
174.78
178.73
173.12
178.49
178.26
1,070,200
May 20, 2026
169.90
175.55
169.16
175.27
175.04
590,900
May 19, 2026
170.12
173.34
169.59
169.74
169.52
858,400
May 15, 2026
172.13
172.87
169.60
170.03
169.81
798,800
May 14, 2026
171.78
174.65
171.78
172.84
172.62
440,000
May 13, 2026
174.53
175.64
169.72
170.97
170.75
520,500
May 12, 2026
174.09
174.97
171.64
174.95
174.72
633,900
May 11, 2026
173.00
174.79
172.12
173.77
173.55
710,800
May 8, 2026
174.92
176.00
173.43
173.83
173.61
523,800
May 7, 2026
174.43
176.37
174.43
175.12
174.89
600,800
May 6, 2026
173.95
174.95
172.89
174.51
174.28
755,000
May 5, 2026
172.00
173.71
171.34
172.93
172.71
609,000
May 4, 2026
173.63
174.08
169.93
170.49
170.27
747,300
May 1, 2026
173.68
175.18
173.11
174.00
173.78
380,600
Apr 30, 2026
170.86
173.73
170.65
173.60
173.38
954,800
Apr 29, 2026
170.22
171.81
169.60
170.31
170.09
707,500
Apr 28, 2026
169.00
170.54
168.28
170.40
170.18
744,500
Apr 27, 2026
169.22
170.07
168.11
169.07
168.85
943,000
Apr 24, 2026
170.00
170.81
168.59
169.72
169.50
479,700
Apr 23, 2026
169.92
172.82
169.51
170.38
170.16
545,700
Apr 22, 2026
172.10
172.86
169.20
170.51
170.29
618,600
Apr 21, 2026
174.75
174.76
171.48
171.63
171.41
916,000
Apr 20, 2026
176.27
177.25
174.96
175.31
175.08
548,700
Apr 17, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
173.81
177.15
173.81
176.51
176.28
515,200
Apr 16, 2026
174.85
176.34
173.19
173.36
173.02
803,900
Apr 15, 2026
176.79
177.25
173.97
174.38
174.03
827,500
Apr 14, 2026
177.29
179.31
176.24
176.60
176.25
719,000
Apr 13, 2026
176.50
178.63
175.99
176.40
176.05
854,100
Apr 10, 2026
175.20
177.28
174.61
176.82
176.47
811,700
Apr 9, 2026
176.18
176.85
174.19
174.67
174.32
824,600
Apr 8, 2026
176.85
178.70
176.41
177.07
176.72
887,200
Apr 7, 2026
174.66
176.69
172.53
174.44
174.09
735,000
Apr 6, 2026
172.35
175.74
171.55
175.60
175.25
998,100
Apr 2, 2026
169.88
173.69
168.85
172.59
172.25
890,900
Apr 1, 2026
173.34
173.34
169.51
171.30
170.96
621,400
Mar 31, 2026
169.80
171.47
169.32
170.73
170.39
947,500
Mar 30, 2026
167.09
169.74
166.74
168.02
167.69
976,000
Mar 27, 2026
168.42
169.48
166.00
166.76
166.43
778,700
Mar 26, 2026
171.36
173.93
168.77
168.84
168.51
763,700
Mar 25, 2026
170.15
173.01
168.30
172.01
171.67
1,070,700
Mar 24, 2026
183.42
183.42
168.12
168.66
168.33
2,267,400
Mar 23, 2026
181.70
186.68
181.70
186.58
186.21
719,500
Mar 20, 2026
183.87
185.49
179.34
180.64
180.28
1,789,100
Mar 19, 2026
188.43
188.53
182.40
183.48
183.12
909,100
Mar 18, 2026
194.67
194.68
189.37
189.60
189.22
587,500
Mar 17, 2026
199.00
199.03
194.37
195.12
194.73
459,700
Mar 16, 2026
195.31
198.43
194.44
198.34
197.95
454,800
Mar 13, 2026
194.90
197.32
193.47
194.75
194.36
340,200
Mar 12, 2026
193.63
195.25
192.56
194.40
194.01
667,400
Mar 11, 2026
193.92
195.77
193.15
193.29
192.91
446,700
Mar 10, 2026
196.69
198.99
194.00
195.80
195.41
583,500
Mar 9, 2026
192.00
198.03
190.09
197.44
197.05
547,600
Mar 6, 2026
197.00
197.38
192.38
193.63
193.25
488,000
Mar 5, 2026
197.53
199.59
196.91
197.61
197.22
467,700
Mar 4, 2026
200.77
201.49
196.59
199.22
198.83
593,900
Mar 3, 2026
200.01
202.00
193.42
199.96
199.56
660,100
Mar 2, 2026
200.00
202.78
197.59
202.20
201.80
514,000
Feb 27, 2026
200.50
203.50
199.88
200.82
200.42
1,491,000
Feb 26, 2026
197.82
201.43
196.71
201.03
200.63
440,900
Feb 25, 2026
196.00
198.29
195.08
198.22
197.83
489,900
Feb 24, 2026
195.43
196.47
193.62
196.37
195.98
434,200
Feb 23, 2026
191.87
195.78
191.11
195.69
195.30
455,700
Feb 20, 2026
193.12
193.98
191.13
192.09
191.71
363,300
Feb 19, 2026
195.69
195.69
193.16
193.44
193.06
422,200
Feb 18, 2026
193.10
195.84
192.63
195.75
195.36
528,600
Feb 17, 2026
189.65
193.40
189.65
193.32
192.94
623,400
Feb 13, 2026
189.18
191.60
189.10
190.12
189.74
751,000
Feb 12, 2026
189.01
190.53
188.05
188.78
188.41
774,100
Feb 11, 2026
189.28
189.28
185.89
188.89
188.52
758,300
Feb 10, 2026
191.32
192.10
188.06
188.42
188.05
743,100
Feb 9, 2026
192.38
193.57
190.46
190.70
190.32
953,400
Feb 6, 2026
193.52
194.59
191.57
192.27
191.89
618,500
Feb 5, 2026
194.70
196.34
193.13
193.39
193.01
853,900
Feb 4, 2026
188.04
195.93
187.89
195.31
194.92
1,268,500
Feb 3, 2026
187.40
188.06
186.21
187.65
187.28
963,900
Feb 2, 2026
184.41
188.21
184.41
187.00
186.63
756,200
Jan 30, 2026
185.16
187.15
182.69
183.50
183.14
871,700
Jan 29, 2026
185.00
187.51
184.23
185.27
184.90
856,000
Jan 28, 2026
186.34
187.65
184.25
186.30
185.93
830,400
Jan 27, 2026
190.25
191.04
186.31
186.36
185.99
797,000
Jan 26, 2026
192.18
192.59
189.69
190.86
190.48
495,100
Jan 23, 2026
193.26
193.45
191.75
192.22
191.84
612,500
Jan 22, 2026
193.09
195.38
192.76
192.98
192.60
581,100
Jan 21, 2026
196.36
196.59
191.04
193.01
192.63
793,600
Jan 20, 2026
198.00
198.00
196.15
196.69
196.30
761,400
Jan 19, 2026
196.00
197.78
196.00
196.43
196.04
213,700
Jan 16, 2026
198.37
198.99
196.21
196.24
195.85
552,400
Jan 15, 2026
200.90
201.50
197.59
198.07
197.68
746,900
Jan 14, 2026
200.12
201.93
200.00
200.87
200.47
604,300
Jan 13, 2026
202.19
202.49
199.43
200.12
199.72
431,300
Jan 12, 2026
199.44
202.29
198.95
202.08
201.68
351,800
Jan 9, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
200.23
201.26
198.15
199.31
198.92
485,800
Jan 8, 2026
197.90
200.29
197.35
199.35
198.85
694,500
Jan 7, 2026
199.38
200.81
197.54
198.00
197.50
785,200
Jan 6, 2026
198.94
201.50
198.82
200.25
199.75
634,400
Jan 5, 2026
206.00
206.71
199.30
199.30
198.80
983,900
Jan 2, 2026
205.79
207.78
205.08
206.17
205.65
299,200
Dec 31, 2025
205.95
206.38
205.07
205.14
204.62
333,200
Dec 30, 2025
205.85
206.93
205.17
205.94
205.42
444,100
Dec 29, 2025
205.60
206.77
204.26
205.48
204.96
715,500
Dec 24, 2025
204.59
206.37
204.59
205.30
204.78
180,700
Dec 23, 2025
204.23
205.79
204.12
204.69
204.18
467,800
Dec 22, 2025
202.62
204.98
201.81
204.30
203.79
435,400
Dec 19, 2025
201.73
204.23
199.53
203.39
202.88
1,723,600
Dec 18, 2025
200.55
201.62
198.80
200.92
200.42
711,100
Dec 17, 2025
200.35
200.45
197.56
200.08
199.58
619,600
Dec 16, 2025
199.33
200.77
196.69
199.34
198.84
598,400
Dec 15, 2025
202.72
203.48
198.40
199.82
199.32
600,100
Dec 12, 2025
198.00
202.57
194.71
202.23
201.72
894,300
Dec 11, 2025
205.00
209.96
196.65
197.49
196.99
1,068,500
Dec 10, 2025
199.47
200.73
198.68
200.46
199.96
594,600
Dec 9, 2025
201.94
202.86
199.13
199.31
198.81
554,300
Dec 8, 2025
200.97
202.84
200.62
201.94
201.43
571,700
Dec 5, 2025
199.82
201.80
199.08
201.11
200.60
443,100
Dec 4, 2025
197.88
200.08
196.82
200.08
199.58
361,100
Dec 3, 2025
196.99
198.37
195.84
197.42
196.92
462,900
Dec 2, 2025
199.45
199.45
195.30
196.89
196.40
351,900
Dec 1, 2025
199.61
200.83
198.50
198.64
198.14
372,300
Nov 28, 2025
202.46
202.46
199.38
199.95
199.45
553,200
Nov 27, 2025
202.54
203.12
202.23
202.47
201.96
83,700
Nov 26, 2025
203.68
204.35
201.10
202.42
201.91
478,300
Nov 25, 2025
197.54
204.21
197.41
203.43
202.92
641,900
Nov 24, 2025
197.87
199.59
196.12
199.13
198.63
1,557,100
Nov 21, 2025
197.40
198.82
195.99
197.68
197.18
487,400
Nov 20, 2025
195.89
198.48
194.65
198.34
197.84
382,000
Nov 19, 2025
196.00
196.05
194.65
195.06
194.57
355,300
Nov 18, 2025
196.58
198.30
196.00
196.43
195.94
455,300
Nov 17, 2025
194.41
196.62
194.41
196.58
196.09
467,900
Nov 14, 2025
194.61
196.29
191.22
194.93
194.44
802,000
Nov 13, 2025
191.40
194.92
190.91
194.07
193.58
627,900
Nov 12, 2025
188.53
192.49
187.57
191.26
190.78
682,900
Nov 11, 2025
187.50
188.94
186.00
188.88
188.41
294,400
Nov 10, 2025
184.95
188.00
184.94
187.53
187.06
542,500
Nov 7, 2025
181.97
184.97
180.57
184.94
184.48
520,700
Nov 6, 2025
181.00
182.43
179.10
181.71
181.25
674,200
Nov 5, 2025
181.36
183.39
180.17
181.99
181.53
519,700
Nov 4, 2025
181.50
184.02
180.66
180.93
180.48
454,500
Nov 3, 2025
182.31
182.62
178.72
182.60
182.14
389,300
Oct 31, 2025
181.18
183.46
179.97
182.31
181.85
428,100
Oct 30, 2025
179.94
181.28
179.51
181.09
180.64
365,400
