Dollarama Inc. (TSX:DOL)
Canada
· Delayed Price · Currency is CAD 184.60
-0.08 (-0.04%)
Sep 26, 2025, 4:00 PM EDT
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 184.70 | 185.27 | 184.10 | 184.60 | 184.60 | -0.04% | 640,588 |
| Sep 25, 2025 | 184.00 | 185.22 | 183.32 | 184.68 | 184.68 | -0.13% | 666,700 |
| Sep 24, 2025 | 186.00 | 187.73 | 184.91 | 184.92 | 184.92 | -0.80% | 558,800 |
| Sep 23, 2025 | 186.50 | 186.89 | 184.14 | 186.42 | 186.42 | -0.11% | 581,812 |
| Sep 22, 2025 | 189.70 | 190.00 | 186.50 | 186.62 | 186.62 | -1.60% | 550,300 |
| Sep 19, 2025 | 193.90 | 194.00 | 187.59 | 189.66 | 189.66 | 1.21% | 2,071,400 |
| Sep 18, 2025 | 189.29 | 189.93 | 187.39 | 187.40 | 187.40 | -0.88% | 618,110 |
| Sep 17, 2025 | 188.38 | 189.90 | 188.38 | 189.06 | 189.06 | 0.92% | 376,000 |
| Sep 16, 2025 | 190.01 | 190.75 | 186.59 | 187.34 | 187.34 | -1.45% | 540,345 |
| Sep 15, 2025 | 189.01 | 190.34 | 188.81 | 190.10 | 190.10 | 0.70% | 384,700 |
| Sep 12, 2025 | 190.00 | 190.22 | 188.01 | 188.77 | 188.77 | -1.00% | 450,500 |
| Sep 11, 2025 | 190.28 | 192.03 | 188.36 | 190.67 | 190.67 | 0.35% | 427,113 |
| Sep 10, 2025 | 189.52 | 191.18 | 189.29 | 190.00 | 190.00 | 0.31% | 387,429 |
| Sep 9, 2025 | 188.75 | 190.15 | 187.96 | 189.41 | 189.41 | 0.05% | 523,527 |
| Sep 8, 2025 | 188.67 | 189.37 | 187.93 | 189.32 | 189.32 | 0.47% | 476,038 |
| Sep 5, 2025 | 188.53 | 189.81 | 187.93 | 188.43 | 188.43 | 0.02% | 589,100 |
| Sep 4, 2025 | 186.10 | 188.96 | 185.85 | 188.39 | 188.39 | 0.92% | 633,800 |
| Sep 3, 2025 | 186.09 | 188.55 | 185.53 | 186.68 | 186.68 | 0.50% | 528,812 |
| Sep 2, 2025 | 186.52 | 187.25 | 184.59 | 185.75 | 185.75 | -0.81% | 598,615 |
| Aug 29, 2025 | 184.83 | 187.76 | 183.77 | 187.26 | 187.26 | 1.19% | 793,548 |
| Aug 28, 2025 | 185.00 | 186.13 | 181.80 | 185.05 | 185.05 | -0.01% | 860,500 |
| Aug 27, 2025 | 198.00 | 198.00 | 182.30 | 185.07 | 185.07 | -3.64% | 1,462,410 |
| Aug 26, 2025 | 192.67 | 193.69 | 191.60 | 192.07 | 192.07 | -0.51% | 1,079,100 |
| Aug 25, 2025 | 193.89 | 194.09 | 192.27 | 193.05 | 193.05 | -0.16% | 585,901 |
| Aug 22, 2025 | 197.54 | 197.75 | 192.21 | 193.35 | 193.35 | -1.86% | 622,522 |
| Aug 21, 2025 | 195.74 | 197.22 | 195.12 | 197.02 | 197.02 | 0.98% | 363,400 |
| Aug 20, 2025 | 196.81 | 197.46 | 194.33 | 195.10 | 195.10 | -0.91% | 464,700 |
| Aug 19, 2025 | 196.34 | 198.66 | 195.10 | 196.90 | 196.90 | -0.01% | 448,832 |
| Aug 18, 2025 | 192.13 | 197.63 | 192.13 | 196.92 | 196.92 | 2.40% | 516,407 |
| Aug 15, 2025 | 193.00 | 193.32 | 191.09 | 192.31 | 192.31 | -0.48% | 365,000 |
| Aug 14, 2025 | 192.06 | 193.85 | 190.78 | 193.24 | 193.24 | 0.58% | 439,905 |
| Aug 13, 2025 | 193.90 | 193.90 | 190.13 | 192.13 | 192.13 | 0.38% | 585,000 |
| Aug 12, 2025 | 192.40 | 192.64 | 191.21 | 191.41 | 191.41 | -0.60% | 289,028 |
| Aug 11, 2025 | 190.16 | 193.22 | 190.16 | 192.56 | 192.56 | 1.02% | 248,004 |
| Aug 8, 2025 | 193.08 | 193.08 | 189.69 | 190.62 | 190.62 | -1.25% | 374,224 |
| Aug 7, 2025 | 193.93 | 194.50 | 191.64 | 193.04 | 193.04 | -0.49% | 402,700 |
| Aug 6, 2025 | 192.97 | 194.50 | 191.67 | 194.00 | 194.00 | 0.67% | 461,200 |
| Aug 5, 2025 | 190.21 | 193.20 | 189.80 | 192.70 | 192.70 | 1.60% | 693,000 |
| Aug 1, 2025 | 189.01 | 189.93 | 188.08 | 189.67 | 189.67 | 0.15% | 479,600 |
| Jul 31, 2025 | 187.51 | 189.99 | 186.50 | 189.38 | 189.38 | 1.09% | 594,100 |
| Jul 30, 2025 | 187.01 | 187.88 | 186.49 | 187.34 | 187.34 | 0.38% | 382,329 |
| Jul 29, 2025 | 185.46 | 187.32 | 185.46 | 186.63 | 186.63 | 0.61% | 289,800 |
| Jul 28, 2025 | 186.00 | 186.94 | 185.21 | 185.49 | 185.49 | -0.59% | 398,800 |
| Jul 25, 2025 | 185.65 | 187.08 | 185.14 | 186.59 | 186.59 | 0.39% | 358,300 |
| Jul 24, 2025 | 185.80 | 186.30 | 184.83 | 185.86 | 185.86 | 0.02% | 418,840 |
| Jul 23, 2025 | 185.90 | 186.38 | 184.63 | 185.83 | 185.83 | 0.02% | 576,602 |
| Jul 22, 2025 | 187.83 | 188.41 | 185.12 | 185.80 | 185.80 | -1.03% | 326,800 |
| Jul 21, 2025 | 187.52 | 188.69 | 187.19 | 187.73 | 187.73 | -0.01% | 346,430 |
| Jul 18, 2025 | 189.55 | 189.82 | 187.22 | 187.74 | 187.74 | -0.96% | 479,800 |
| Jul 17, 2025 | 188.44 | 190.51 | 188.26 | 189.56 | 189.56 | -0.12% | 452,045 |