Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollarama Inc (OP: DLMAF )

87.03 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.89 26.91 26.88 26.88 717 -0.01(-0.03%)
Jan 30, 2019 26.89 26.89 26.89 26.89 130 +0.27(+1.03%)
Jan 28, 2019 26.62 26.62 26.62 0 +0.25(+0.93%)
Jan 25, 2019 26.37 26.37 26.37 26.37 200 +0.42(+1.60%)
Jan 24, 2019 25.95 25.95 25.95 25.95 265 -0.35(-1.32%)
Jan 23, 2019 26.30 26.30 26.30 26.30 397 -0.15(-0.56%)
Jan 22, 2019 26.45 26.45 26.45 26.45 278 +0.05(+0.18%)
Jan 18, 2019 26.42 26.42 26.40 26.40 700 +0.84(+3.27%)
Jan 17, 2019 25.57 25.57 25.57 15 +0.00(+0.00%)
Jan 15, 2019 25.57 25.57 25.57 0 -0.55(-2.11%)
Jan 14, 2019 25.71 26.12 25.66 26.12 826 +0.26(+1.00%)
Jan 11, 2019 25.86 25.86 25.86 25.86 100 -0.55(-2.08%)
Jan 09, 2019 26.41 26.41 26.41 0 +1.83(+7.44%)
Jan 08, 2019 24.58 24.58 24.58 48 +0.00(+0.00%)
Jan 07, 2019 24.50 24.58 24.50 24.58 28,152 +0.80(+3.38%)
Jan 04, 2019 23.78 23.78 23.78 36 +0.00(+0.00%)
Jan 03, 2019 23.78 23.78 23.78 75 +0.00(+0.00%)
Jan 02, 2019 23.02 23.78 23.02 23.78 1,508 +0.08(+0.34%)
Dec 31, 2018 23.64 23.69 23.49 23.69 1,100 +0.53(+2.27%)
Dec 28, 2018 22.89 22.89 23.17 1,592 +0.27(+1.20%)
Dec 27, 2018 22.85 22.92 22.85 22.89 15,085 -0.15(-0.66%)
Dec 24, 2018 23.05 23.05 23.05 0 +0.19(+0.82%)
Dec 21, 2018 23.03 23.03 22.86 20,807 -0.17(-0.74%)
Dec 20, 2018 23.03 23.03 23.03 23.03 810 -0.50(-2.11%)
Dec 19, 2018 23.73 23.73 23.53 23.53 1,681 -0.36(-1.50%)
Dec 18, 2018 23.53 23.90 23.53 23.88 1,696 +0.36(+1.53%)
Dec 17, 2018 23.67 23.67 23.33 23.52 20,075 -0.38(-1.60%)
Dec 14, 2018 23.96 23.96 23.91 23.91 3,700 +0.80(+3.45%)
Dec 13, 2018 23.11 23.11 23.11 23.11 67,284 -0.00(-0.00%)
Dec 12, 2018 23.11 23.11 23.11 1,647 +0.00(+0.00%)
Dec 11, 2018 23.11 23.11 23.11 23.11 269 -0.89(-3.69%)
Dec 10, 2018 24.01 24.01 24.00 24.00 700 -0.75(-3.02%)
Dec 07, 2018 24.81 24.81 24.74 24.74 25,800 -0.41(-1.62%)
Dec 06, 2018 25.00 25.15 24.00 25.15 2,343 -1.39(-5.24%)
Dec 04, 2018 26.54 26.54 26.54 51 +0.00(+0.00%)
Dec 03, 2018 26.54 26.54 26.54 26.54 45,370 +0.10(+0.39%)
Nov 30, 2018 26.48 26.48 26.44 77,652 -0.04(-0.17%)
Nov 29, 2018 26.48 26.48 26.48 106,714 +0.00(+0.00%)
Nov 28, 2018 26.03 26.48 26.03 26.48 58,484 +0.99(+3.89%)
Nov 26, 2018 25.49 25.49 25.49 0 -0.00(-0.01%)
Nov 23, 2018 25.49 25.49 25.49 25.49 39,700 -0.16(-0.61%)
Nov 21, 2018 25.65 25.65 25.65 0 +0.30(+1.17%)
Nov 20, 2018 25.48 25.48 25.35 25.35 68,392 -0.77(-2.95%)
Nov 19, 2018 26.12 26.12 26.12 64,855 +0.00(+0.00%)
Nov 16, 2018 26.12 26.12 26.12 58,619 +0.00(+0.00%)
Nov 15, 2018 26.61 26.61 26.12 673 -0.48(-1.81%)
Nov 14, 2018 26.61 26.61 26.61 26.61 45,427 -0.27(-1.02%)
Nov 13, 2018 26.88 26.88 26.88 26.88 293 -0.82(-2.97%)
Nov 12, 2018 27.70 27.70 27.70 27.70 658 -0.41(-1.45%)
Nov 09, 2018 28.11 28.11 28.11 28.11 100 -0.27(-0.94%)
Nov 08, 2018 28.38 28.38 28.38 32,465 +0.00(+0.00%)
Nov 07, 2018 28.41 28.41 28.38 28.38 980 +0.02(+0.08%)
Nov 06, 2018 28.36 28.36 28.36 15 +0.00(+0.00%)
Nov 05, 2018 28.36 28.36 28.36 28.36 333 -0.65(-2.24%)
Nov 02, 2018 29.14 29.14 29.01 29.01 300 +0.00(+0.02%)
Nov 01, 2018 25.66 29.00 25.64 29.00 7,750 +1.92(+7.11%)
Oct 31, 2018 27.41 27.67 26.96 27.08 13,489 -2.02(-6.94%)
Oct 30, 2018 29.10 29.10 29.10 29.10 52,081 -0.84(-2.79%)
Oct 29, 2018 30.17 30.21 29.93 29.93 58,953 -0.09(-0.29%)
Oct 26, 2018 30.02 30.02 30.02 41,671 +0.00(+0.00%)
Oct 25, 2018 30.02 30.02 30.02 46,717 +0.00(+0.00%)
Oct 24, 2018 30.02 30.02 30.02 31,648 +0.00(+0.00%)
Oct 23, 2018 30.02 30.02 30.02 101 +0.00(+0.00%)
Oct 22, 2018 30.02 30.02 30.01 30.02 29,858 -0.35(-1.16%)
Oct 19, 2018 30.37 30.37 30.37 30.37 54,800 -0.42(-1.36%)
Oct 18, 2018 30.79 30.79 30.79 1 +0.00(+0.00%)
Oct 17, 2018 30.79 30.79 30.79 30.79 8,751 +0.23(+0.76%)
Oct 16, 2018 29.86 29.86 30.56 406 +0.70(+2.35%)
Oct 15, 2018 29.55 29.86 29.55 29.86 904 +0.30(+1.00%)
Oct 12, 2018 29.56 29.56 29.56 29.56 300 +0.16(+0.54%)
Oct 11, 2018 29.40 29.40 29.40 29.40 258 +0.11(+0.39%)
Oct 10, 2018 29.13 29.29 29.13 29.29 15,976 -0.81(-2.70%)
Oct 09, 2018 30.09 30.10 30.09 30.10 29,548 -0.21(-0.70%)
Oct 05, 2018 30.31 30.31 30.31 0 +0.00(+0.00%)
Oct 04, 2018 30.31 30.31 30.31 30.31 48,939 -0.84(-2.69%)
Oct 03, 2018 31.15 31.15 31.15 31.15 2,173 +0.32(+1.04%)
Oct 02, 2018 30.83 30.83 30.83 30.83 11,811 -0.63(-2.01%)
Oct 01, 2018 31.72 31.72 31.46 31.46 44,173 -0.21(-0.67%)
Sep 28, 2018 31.91 31.91 31.67 31.67 28,100 -0.23(-0.73%)
Sep 27, 2018 32.11 32.11 31.90 31.90 17,155 +0.19(+0.59%)
Sep 26, 2018 31.70 31.72 31.70 31.72 621 -0.57(-1.77%)
Sep 25, 2018 32.29 32.29 32.29 32.29 11,775 -0.02(-0.05%)
Sep 24, 2018 32.75 32.75 32.31 32.31 65,933 -1.17(-3.49%)
Sep 21, 2018 33.47 33.47 33.47 33.47 300 +0.83(+2.54%)
Sep 20, 2018 32.64 32.64 32.64 32.64 28,767 +0.33(+1.04%)
Sep 19, 2018 32.31 32.31 32.31 24,466 +0.00(+0.00%)
Sep 18, 2018 32.31 32.31 32.31 32.31 34,626 +0.15(+0.47%)
Sep 17, 2018 31.99 32.57 31.99 32.16 16,813 +0.14(+0.43%)
Sep 14, 2018 31.95 32.02 31.12 32.02 4,000 -1.13(-3.40%)
Sep 13, 2018 32.74 33.15 32.38 33.15 4,792 -5.00(-13.11%)
Sep 11, 2018 38.15 38.15 38.15 0 +0.01(+0.03%)
Sep 10, 2018 38.14 38.14 38.14 38.14 303 +0.16(+0.43%)
Sep 07, 2018 37.98 37.98 37.98 37.98 9,800 -0.17(-0.45%)
Sep 06, 2018 38.15 38.15 38.15 38.15 2,792 +1.48(+4.04%)
Sep 05, 2018 36.67 36.67 36.67 36.67 338 -0.37(-1.00%)
Sep 04, 2018 37.04 37.04 37.03 37.04 2,951 -0.92(-2.43%)
Aug 31, 2018 37.96 37.96 37.96 0 -0.94(-2.42%)
Aug 30, 2018 38.88 38.90 38.88 38.90 6,839 +0.73(+1.91%)
Aug 29, 2018 38.18 38.18 38.18 21 +0.00(+0.00%)
Aug 28, 2018 37.21 37.21 38.18 268 +0.97(+2.60%)
Aug 27, 2018 37.21 37.21 37.21 236 +0.00(+0.00%)
Aug 23, 2018 37.21 37.21 37.21 0 +0.00(+0.00%)
Aug 22, 2018 37.21 37.21 37.21 37.21 900 +0.09(+0.23%)
Aug 21, 2018 37.12 37.12 37.12 37.12 800 +0.10(+0.26%)
Aug 20, 2018 37.53 37.53 37.02 37.02 899 -0.22(-0.59%)
Aug 17, 2018 37.25 37.25 37.24 37.24 700 +0.77(+2.12%)
Aug 14, 2018 36.47 36.47 36.47 0 +1.07(+3.01%)
Aug 13, 2018 35.28 35.28 35.40 578 +0.13(+0.36%)
Aug 10, 2018 35.28 35.28 35.28 146 +0.00(+0.00%)
Aug 09, 2018 35.28 35.28 35.28 26 +0.00(+0.00%)
Aug 08, 2018 35.08 35.28 35.08 35.28 1,354 +0.30(+0.85%)
Aug 07, 2018 35.52 35.52 34.93 34.98 1,941 -0.87(-2.43%)
Aug 06, 2018 35.85 35.85 35.85 35.85 166 -0.28(-0.79%)
Aug 03, 2018 36.13 36.13 36.13 36.13 200 +0.30(+0.82%)
Aug 02, 2018 35.84 35.84 35.84 42,002 +0.00(+0.00%)
Aug 01, 2018 35.81 35.86 35.80 35.84 1,641 +0.00(+0.00%)
Jul 31, 2018 38,520 +0.00(+0.00%)
Jul 30, 2018 35.59 35.79 35.56 35.78 3,447 +0.14(+0.40%)
Jul 27, 2018 36.56 36.56 35.64 35.64 700 -1.20(-3.25%)
Jul 26, 2018 36.84 36.84 36.84 36.84 30,835 -0.18(-0.47%)
Jul 24, 2018 37.01 37.01 37.01 0 -1.00(-2.63%)
Jul 19, 2018 38.02 38.02 38.02 0 +0.13(+0.33%)
Jul 18, 2018 37.89 37.89 37.89 37.89 124 +0.12(+0.31%)
Jul 17, 2018 37.79 37.79 37.77 37.77 300 +0.24(+0.64%)
Jul 12, 2018 37.53 37.53 37.53 15 -0.06(-0.17%)
Jul 10, 2018 37.59 37.59 37.59 0 -0.31(-0.81%)
Jul 09, 2018 37.90 37.90 37.90 37.90 42,411 +0.31(+0.84%)
Jul 06, 2018 37.63 37.63 37.59 37.59 600 -1.36(-3.50%)
Jul 03, 2018 38.95 38.95 38.95 22 +0.13(+0.33%)
Jun 29, 2018 38.82 38.82 38.82 0 -0.18(-0.46%)
Jun 26, 2018 39.00 39.00 39.00 44 -0.78(-1.95%)
Jun 25, 2018 39.95 39.95 39.78 39.78 3,476 -0.62(-1.54%)
Jun 22, 2018 40.34 40.40 40.34 40.40 450 +0.41(+1.02%)
Jun 20, 2018 39.99 39.99 39.99 80 -75.49(-65.37%)
Jun 19, 2018 115.48 115.48 115.48 115.48 188 -1.80(-1.53%)
Jun 18, 2018 117.28 117.28 117.28 117.28 129 +1.42(+1.23%)
Jun 14, 2018 115.85 115.85 115.85 303 +0.10(+0.09%)
Jun 13, 2018 115.75 115.75 115.75 115.75 100 -5.39(-4.45%)
Jun 06, 2018 121.14 121.14 121.14 86 +0.51(+0.42%)
Jun 05, 2018 120.64 120.64 120.64 120.64 120 +4.11(+3.52%)
May 29, 2018 116.53 116.53 116.53 0 -0.78(-0.66%)
May 22, 2018 117.31 117.31 117.31 0 +2.19(+1.90%)
May 15, 2018 115.12 115.12 115.12 0 -0.23(-0.20%)
May 10, 2018 115.35 115.35 115.35 0 -0.75(-0.65%)
May 04, 2018 116.11 116.11 116.11 25 +1.09(+0.94%)
May 02, 2018 115.02 115.02 115.02 0 +0.01(+0.01%)
May 01, 2018 115.01 115.01 115.01 115.01 1,000 +0.44(+0.38%)
Apr 26, 2018 114.57 114.57 114.57 9 -0.88(-0.76%)
Apr 24, 2018 115.45 115.45 115.45 0 -4.64(-3.86%)
Apr 10, 2018 120.09 120.09 120.09 0 +0.03(+0.02%)
Apr 09, 2018 120.06 120.06 120.06 120.06 547 -0.93(-0.77%)
Apr 03, 2018 121.00 121.00 121.00 239 -0.38(-0.31%)
Apr 02, 2018 121.37 121.37 121.37 121.37 192 -0.25(-0.21%)
Mar 29, 2018 121.63 121.63 121.63 0 +4.15(+3.53%)
Mar 22, 2018 117.48 117.48 117.48 0 -1.00(-0.84%)
Mar 21, 2018 118.48 118.77 118.48 118.48 28,757 +3.30(+2.87%)
Mar 19, 2018 115.17 115.17 115.17 37 -0.55(-0.47%)
Mar 12, 2018 115.72 115.72 115.72 691 -0.93(-0.80%)
Mar 09, 2018 116.65 116.65 116.65 116.65 149 -1.83(-1.54%)
Feb 28, 2018 118.48 118.48 118.48 0 -2.59(-2.14%)
Feb 23, 2018 121.07 121.07 121.07 33 -5.01(-3.97%)
Feb 16, 2018 126.08 126.08 126.08 53 +0.78(+0.62%)
Feb 15, 2018 125.31 125.31 125.31 125.31 136 +3.74(+3.08%)
Feb 12, 2018 121.57 121.57 121.57 0 +3.25(+2.75%)
Feb 09, 2018 121.48 121.48 118.32 118.32 812 -6.95(-5.54%)
Feb 08, 2018 125.31 125.31 125.26 125.26 790 -2.96(-2.31%)
Feb 07, 2018 128.23 128.23 128.22 128.22 404 +1.95(+1.54%)
Feb 06, 2018 126.21 126.27 126.21 126.27 363 -3.91(-3.01%)
Feb 05, 2018 131.38 131.38 130.18 130.18 533 -6.19(-4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.