Dollarama Inc. (TSX:DOL)
Canada
· Delayed Price · Currency is CAD 190.19
-0.54 (-0.28%)
Jun 27, 2025, 4:00 PM EDT
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 190.00 | 191.76 | 188.30 | 190.19 | 190.19 | -0.28% | 662,603 |
| Jun 26, 2025 | 191.95 | 193.97 | 190.25 | 190.73 | 190.73 | -1.22% | 582,400 |
| Jun 25, 2025 | 194.17 | 194.89 | 192.34 | 193.09 | 193.09 | -0.73% | 498,931 |
| Jun 24, 2025 | 192.00 | 195.18 | 191.50 | 194.51 | 194.51 | 1.40% | 491,012 |
| Jun 23, 2025 | 188.06 | 192.72 | 187.05 | 191.83 | 191.83 | 2.00% | 482,526 |
| Jun 20, 2025 | 190.76 | 191.11 | 187.30 | 188.06 | 188.06 | -0.65% | 1,231,726 |
| Jun 19, 2025 | 190.40 | 191.25 | 187.51 | 189.29 | 189.29 | -0.74% | 207,023 |
| Jun 18, 2025 | 194.08 | 194.88 | 190.59 | 190.71 | 190.71 | -1.75% | 765,100 |
| Jun 17, 2025 | 192.92 | 194.15 | 191.60 | 194.11 | 194.11 | 1.03% | 391,532 |
| Jun 16, 2025 | 193.78 | 196.45 | 191.88 | 192.14 | 192.14 | -0.83% | 457,438 |
| Jun 13, 2025 | 192.03 | 194.56 | 191.51 | 193.74 | 193.74 | -0.10% | 730,803 |
| Jun 12, 2025 | 192.74 | 195.10 | 190.80 | 193.94 | 193.94 | 0.49% | 473,700 |
| Jun 11, 2025 | 181.00 | 196.46 | 181.00 | 192.99 | 192.99 | 9.80% | 1,530,019 |
| Jun 10, 2025 | 175.28 | 177.60 | 175.17 | 175.76 | 175.76 | 0.24% | 543,400 |
| Jun 9, 2025 | 175.93 | 177.35 | 174.34 | 175.34 | 175.34 | -0.43% | 574,733 |
| Jun 6, 2025 | 177.38 | 177.38 | 175.77 | 176.09 | 176.09 | -0.57% | 315,600 |
| Jun 5, 2025 | 177.33 | 178.15 | 176.50 | 177.10 | 177.10 | 0.12% | 433,708 |
| Jun 4, 2025 | 177.87 | 179.30 | 176.79 | 176.89 | 176.89 | -0.64% | 536,702 |
| Jun 3, 2025 | 178.81 | 179.71 | 175.75 | 178.03 | 178.03 | -0.36% | 486,000 |
| Jun 2, 2025 | 175.81 | 179.23 | 175.00 | 178.67 | 178.67 | 1.23% | 448,609 |
| May 30, 2025 | 176.02 | 178.13 | 175.38 | 176.50 | 176.50 | 0.26% | 1,191,530 |
| May 29, 2025 | 176.40 | 176.74 | 175.46 | 176.04 | 176.04 | -0.12% | 412,900 |
| May 28, 2025 | 174.13 | 176.67 | 174.00 | 176.26 | 176.26 | 0.92% | 382,700 |
| May 27, 2025 | 171.98 | 177.00 | 171.20 | 174.66 | 174.66 | 1.56% | 644,300 |
| May 26, 2025 | 171.70 | 172.27 | 171.10 | 171.98 | 171.98 | -0.09% | 104,400 |
| May 23, 2025 | 171.00 | 173.25 | 171.00 | 172.13 | 172.13 | - | 228,501 |
| May 22, 2025 | 171.74 | 173.28 | 171.40 | 172.13 | 172.13 | 0.17% | 422,600 |
| May 21, 2025 | 171.49 | 172.60 | 169.65 | 171.84 | 171.84 | 0.21% | 661,149 |
| May 20, 2025 | 169.18 | 171.95 | 169.01 | 171.48 | 171.48 | 1.08% | 447,311 |
| May 16, 2025 | 167.60 | 169.74 | 167.26 | 169.65 | 169.65 | 1.05% | 727,743 |
| May 15, 2025 | 164.00 | 168.06 | 163.96 | 167.88 | 167.88 | 2.62% | 435,145 |
| May 14, 2025 | 165.26 | 166.05 | 162.89 | 163.59 | 163.59 | -0.99% | 546,684 |
| May 13, 2025 | 165.21 | 167.28 | 165.14 | 165.22 | 165.22 | -0.30% | 632,023 |
| May 12, 2025 | 166.37 | 167.65 | 160.39 | 165.71 | 165.71 | -0.26% | 710,200 |
| May 9, 2025 | 170.23 | 171.56 | 165.61 | 166.14 | 166.14 | -2.77% | 1,141,600 |
| May 8, 2025 | 172.26 | 173.37 | 170.34 | 170.88 | 170.88 | -0.88% | 641,998 |
| May 7, 2025 | 171.64 | 172.80 | 170.17 | 172.39 | 172.39 | 0.42% | 535,440 |
| May 6, 2025 | 169.95 | 171.79 | 169.87 | 171.67 | 171.67 | 0.40% | 438,094 |
| May 5, 2025 | 170.01 | 172.22 | 169.80 | 170.98 | 170.98 | 0.61% | 450,700 |
| May 2, 2025 | 169.98 | 170.83 | 168.50 | 169.94 | 169.94 | 0.12% | 524,384 |
| May 1, 2025 | 170.49 | 171.13 | 168.72 | 169.73 | 169.73 | -0.22% | 407,220 |
| Apr 30, 2025 | 172.00 | 172.58 | 169.02 | 170.10 | 170.10 | -1.32% | 1,103,258 |
| Apr 29, 2025 | 170.77 | 172.50 | 170.47 | 172.37 | 172.37 | 0.90% | 361,800 |
| Apr 28, 2025 | 171.09 | 171.54 | 169.33 | 170.84 | 170.84 | -0.09% | 539,350 |
| Apr 25, 2025 | 170.85 | 171.50 | 169.71 | 170.99 | 170.99 | -0.48% | 447,345 |
| Apr 24, 2025 | 171.52 | 172.12 | 169.00 | 171.81 | 171.81 | -0.02% | 900,500 |
| Apr 23, 2025 | 174.00 | 174.75 | 171.79 | 171.85 | 171.85 | -0.21% | 757,600 |
| Apr 22, 2025 | 169.18 | 172.55 | 168.46 | 172.21 | 172.21 | 2.51% | 528,100 |
| Apr 21, 2025 | 167.80 | 169.38 | 167.12 | 168.00 | 168.00 | 0.12% | 510,644 |
| Apr 17, 2025 | 169.79 | 170.80 | 167.78 | 167.80 | 167.80 | -1.06% | 772,100 |