Dollarama Inc. (DLMAF)
OTCMKTS
· Delayed Price · Currency is USD
118.15
-0.94 (-0.79%)
May 12, 2025, 3:53 PM EDT
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 116.82 | 118.15 | 116.82 | 118.15 | 118.15 | -0.79% | 3,299 |
| May 9, 2025 | 121.99 | 121.99 | 119.03 | 119.08 | 119.08 | -2.79% | 1,458 |
| May 8, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.37% | 3,558 |
| May 7, 2025 | 125.12 | 125.12 | 124.20 | 124.20 | 124.20 | -0.04% | 6,584 |
| May 6, 2025 | 124.43 | 124.43 | 123.65 | 124.25 | 124.25 | 0.49% | 1,429 |
| May 5, 2025 | 123.99 | 124.19 | 123.65 | 123.65 | 123.65 | 0.65% | 3,352 |
| May 2, 2025 | 123.38 | 123.47 | 122.50 | 122.85 | 122.85 | 0.28% | 1,438 |
| May 1, 2025 | 121.98 | 122.50 | 121.98 | 122.50 | 122.50 | -1.23% | 759 |
| Apr 30, 2025 | 124.09 | 124.09 | 124.03 | 124.03 | 124.03 | -0.03% | 4,219 |
| Apr 29, 2025 | 123.34 | 124.07 | 123.25 | 124.07 | 124.07 | 0.62% | 547 |
| Apr 28, 2025 | 123.27 | 123.30 | 123.20 | 123.30 | 123.30 | -0.02% | 45,459 |
| Apr 25, 2025 | 122.97 | 123.33 | 122.97 | 123.33 | 123.33 | -0.18% | 26,831 |
| Apr 24, 2025 | 122.87 | 123.56 | 122.87 | 123.56 | 123.56 | -0.48% | 56,851 |
| Apr 23, 2025 | 124.37 | 124.37 | 124.15 | 124.15 | 124.15 | -0.43% | 12,064 |
| Apr 22, 2025 | 123.06 | 124.71 | 123.06 | 124.69 | 124.69 | 2.85% | 43,253 |
| Apr 21, 2025 | 121.95 | 122.03 | 121.23 | 121.23 | 121.23 | -0.39% | 62,783 |
| Apr 17, 2025 | 121.66 | 122.19 | 121.66 | 121.71 | 121.71 | -0.16% | 45,699 |
| Apr 16, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.83 | 0.93% | 28,921 |
| Apr 15, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.71 | - | 6,333 |
| Apr 14, 2025 | 118.50 | 120.84 | 118.50 | 120.79 | 120.71 | 4.60% | 76,175 |
| Apr 11, 2025 | 114.03 | 116.20 | 113.34 | 115.47 | 115.40 | 5.02% | 151,828 |
| Apr 10, 2025 | 107.88 | 111.01 | 107.88 | 109.95 | 109.88 | 4.85% | 14,525 |
| Apr 9, 2025 | 104.80 | 105.04 | 104.80 | 104.86 | 104.79 | 0.44% | 29,024 |
| Apr 8, 2025 | 107.62 | 108.24 | 104.40 | 104.40 | 104.34 | -1.98% | 42,627 |
| Apr 7, 2025 | 105.55 | 106.51 | 104.60 | 106.51 | 106.44 | -1.79% | 28,538 |
| Apr 4, 2025 | 109.42 | 113.17 | 108.45 | 108.45 | 108.38 | -5.69% | 109,358 |
| Apr 3, 2025 | 115.14 | 123.58 | 114.99 | 114.99 | 114.92 | 3.30% | 32,172 |
| Apr 2, 2025 | 110.47 | 111.32 | 110.47 | 111.32 | 111.25 | 3.70% | 187,429 |
| Apr 1, 2025 | 107.40 | 107.50 | 107.34 | 107.34 | 107.27 | 0.32% | 1,627 |
| Mar 31, 2025 | 106.10 | 107.00 | 106.10 | 107.00 | 106.93 | 0.53% | 10,859 |
| Mar 28, 2025 | 106.61 | 106.61 | 106.44 | 106.44 | 106.37 | 1.58% | 8,703 |
| Mar 27, 2025 | 104.54 | 104.84 | 104.47 | 104.78 | 104.71 | 1.04% | 65,007 |
| Mar 26, 2025 | 103.71 | 103.71 | 103.70 | 103.70 | 103.64 | -2.03% | 42,453 |
| Mar 25, 2025 | 104.50 | 105.86 | 104.31 | 105.85 | 105.79 | 1.64% | 49,628 |
| Mar 24, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.09 | 0.76% | 150,676 |
| Mar 21, 2025 | 103.90 | 103.90 | 103.36 | 103.36 | 103.30 | -2.10% | 115,389 |
| Mar 20, 2025 | 105.58 | 105.58 | 105.58 | 105.58 | 105.51 | -0.15% | 39,875 |
| Mar 19, 2025 | 104.99 | 105.74 | 104.99 | 105.74 | 105.67 | 0.97% | 39,210 |
| Mar 18, 2025 | 104.87 | 104.95 | 104.32 | 104.72 | 104.65 | -0.13% | 3,619 |
| Mar 17, 2025 | 104.75 | 104.86 | 104.75 | 104.86 | 104.79 | 2.10% | 43,863 |
| Mar 14, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.64 | - | 36,681 |
| Mar 13, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.64 | -1.33% | 114,590 |
| Mar 12, 2025 | 103.89 | 104.08 | 103.82 | 104.08 | 104.02 | -0.81% | 765,509 |
| Mar 11, 2025 | 104.99 | 105.31 | 103.70 | 104.93 | 104.86 | -0.61% | 35,442 |
| Mar 10, 2025 | 107.90 | 107.90 | 105.40 | 105.57 | 105.50 | -2.13% | 178,843 |
| Mar 7, 2025 | 107.20 | 108.49 | 107.12 | 107.87 | 107.80 | 0.69% | 2,739 |
| Mar 6, 2025 | 104.50 | 107.13 | 104.50 | 107.13 | 107.06 | 2.31% | 48,142 |
| Mar 5, 2025 | 103.99 | 104.71 | 103.52 | 104.71 | 104.64 | 0.98% | 54,481 |
| Mar 4, 2025 | 102.86 | 103.69 | 102.86 | 103.69 | 103.63 | 0.87% | 40,516 |
| Mar 3, 2025 | 104.63 | 104.63 | 102.76 | 102.80 | 102.73 | -1.42% | 55,015 |