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 (%)
Sep 30, 2022 57.78 57.78 57.30 57.44 1,077 +0.03(+0.05%)
Sep 29, 2022 57.41 57.41 56.90 57.41 259 -0.43(-0.74%)
Sep 28, 2022 57.43 57.84 57.22 57.84 433 +1.41(+2.50%)
Sep 27, 2022 56.48 56.56 56.02 56.43 24,356 +0.91(+1.64%)
Sep 26, 2022 55.12 55.62 55.12 55.52 3,086 -0.94(-1.66%)
Sep 23, 2022 57.36 57.36 56.46 56.46 2,600 -0.38(-0.67%)
Sep 22, 2022 57.49 57.67 56.81 56.84 846 -1.55(-2.65%)
Sep 21, 2022 58.39 58.39 58.39 58.39 1,277 -0.20(-0.35%)
Sep 20, 2022 58.81 58.81 58.30 58.59 1,749 -0.76(-1.28%)
Sep 19, 2022 58.85 59.37 58.77 59.36 1,981 +1.74(+3.02%)
Sep 15, 2022 57.62 37 -0.98(-1.66%)
Sep 13, 2022 58.59 108 -2.12(-3.48%)
Sep 12, 2022 60.69 60.74 60.16 60.71 1,346 -1.28(-2.06%)
Sep 09, 2022 62.12 62.12 61.62 61.99 4,020 +1.29(+2.13%)
Sep 08, 2022 59.59 60.70 59.59 60.70 23,673 -0.32(-0.52%)
Sep 07, 2022 60.49 61.09 60.45 61.02 2,265 -0.01(-0.02%)
Sep 06, 2022 61.03 61.03 61.03 61.03 202 -0.10(-0.16%)
Sep 02, 2022 61.55 61.55 61.13 61.13 295 -0.04(-0.07%)
Aug 31, 2022 61.17 15 -1.14(-1.83%)
Aug 30, 2022 61.85 62.31 61.65 62.31 977 +0.01(+0.01%)
Aug 29, 2022 62.30 62.30 62.30 62.30 274 +0.29(+0.47%)
Aug 26, 2022 62.99 62.99 62.01 62.01 1,725 -0.78(-1.25%)
Aug 25, 2022 62.84 63.25 62.79 62.79 1,000 -0.90(-1.41%)
Aug 24, 2022 63.19 63.69 63.14 63.69 414 +1.22(+1.95%)
Aug 23, 2022 62.47 62.47 62.47 62.47 269 +0.28(+0.45%)
Aug 22, 2022 61.63 62.19 61.61 62.19 700 +0.05(+0.08%)
Aug 19, 2022 62.14 62.14 62.14 62.14 269 -0.23(-0.37%)
Aug 18, 2022 62.28 62.37 62.28 62.37 339 -1.21(-1.90%)
Aug 17, 2022 63.81 63.81 63.56 63.58 497 -0.58(-0.90%)
Aug 16, 2022 62.97 64.21 62.97 64.16 3,355 +0.93(+1.47%)
Aug 15, 2022 62.65 63.25 62.65 63.23 650 +1.14(+1.84%)
Aug 12, 2022 61.87 62.11 61.87 62.09 1,028 +0.04(+0.06%)
Aug 11, 2022 61.59 62.07 61.59 62.05 825 +2.92(+4.94%)
Aug 09, 2022 59.13 236 -0.03(-0.05%)
Aug 08, 2022 59.64 59.64 59.14 59.16 576 +0.40(+0.68%)
Aug 05, 2022 59.68 59.68 58.76 58.76 339 -0.65(-1.09%)
Aug 04, 2022 59.41 59.51 59.23 59.41 504 -0.36(-0.60%)
Aug 03, 2022 59.77 59.81 59.70 59.77 1,782 +0.31(+0.52%)
Aug 02, 2022 59.80 59.80 59.46 59.46 746 +0.06(+0.10%)
Jul 26, 2022 59.40 116 -0.80(-1.34%)
Jul 25, 2022 60.21 60.21 60.20 60.20 371 -0.20(-0.32%)
Jul 22, 2022 60.30 60.42 60.00 60.40 554 +0.68(+1.14%)
Jul 21, 2022 59.68 59.72 59.68 59.72 534 +0.72(+1.22%)
Jul 20, 2022 58.60 59.00 58.60 59.00 1,739 -0.16(-0.27%)
Jul 19, 2022 59.56 59.56 59.05 59.16 5,612 -0.15(-0.25%)
Jul 18, 2022 59.31 59.31 59.31 59.31 237 +0.88(+1.51%)
Jul 14, 2022 58.43 3 -0.55(-0.93%)
Jul 13, 2022 58.69 59.47 58.69 58.98 803 -0.18(-0.30%)
Jul 11, 2022 59.16 52 -1.01(-1.68%)
Jul 08, 2022 60.00 60.22 60.00 60.17 300 +1.65(+2.82%)
Jul 07, 2022 58.02 58.67 57.74 58.52 1,125 +1.32(+2.30%)
Jul 06, 2022 59.26 59.26 57.20 57.20 1,284 -1.33(-2.27%)
Jul 05, 2022 58.18 58.53 58.17 58.53 659 +1.04(+1.81%)
Jul 01, 2022 57.49 57.49 57.49 57.49 202 +0.05(+0.08%)
Jun 30, 2022 57.28 57.45 57.28 57.45 3,709 -0.84(-1.43%)
Jun 29, 2022 58.10 58.30 58.10 58.28 2,878 +0.15(+0.26%)
Jun 28, 2022 59.03 59.55 58.13 58.13 1,730 -0.49(-0.84%)
Jun 27, 2022 58.32 58.62 58.32 58.62 402 +1.70(+2.99%)
Jun 23, 2022 56.92 210 -0.98(-1.69%)
Jun 22, 2022 57.90 57.90 57.90 57.90 879 +0.53(+0.92%)
Jun 21, 2022 57.60 57.60 57.37 57.37 202 +2.38(+4.34%)
Jun 17, 2022 54.55 55.03 54.55 54.98 21,937 +0.47(+0.87%)
Jun 16, 2022 55.53 55.53 54.43 54.51 1,270 -1.29(-2.31%)
Jun 15, 2022 55.73 55.80 55.73 55.80 585 +0.15(+0.27%)
Jun 13, 2022 55.65 224 -0.70(-1.24%)
Jun 10, 2022 56.27 56.35 55.96 56.35 1,661 -1.04(-1.81%)
Jun 09, 2022 58.15 58.15 57.38 57.39 383 +1.76(+3.16%)
Jun 07, 2022 55.63 83 -0.27(-0.48%)
Jun 03, 2022 55.90 8 -1.16(-2.03%)
Jun 02, 2022 57.73 58.03 57.06 57.06 1,278 -0.49(-0.85%)
Jun 01, 2022 57.51 57.67 57.51 57.55 710 -0.46(-0.78%)
May 31, 2022 58.00 58.00 58.00 58.00 91,500 +1.91(+3.41%)
May 27, 2022 55.60 56.09 55.60 56.09 216 +0.86(+1.56%)
May 26, 2022 55.10 55.30 55.10 55.23 26,029 +2.16(+4.07%)
May 24, 2022 53.07 0 -0.10(-0.19%)
May 20, 2022 53.17 0 +1.80(+3.49%)
May 19, 2022 51.38 51.38 51.38 51.38 1,419 +0.74(+1.47%)
May 18, 2022 52.07 52.20 50.50 50.63 825 -4.77(-8.61%)
May 17, 2022 55.89 55.90 55.40 55.40 557 -0.49(-0.87%)
May 16, 2022 56.65 56.65 55.89 55.89 578 +0.91(+1.65%)
May 13, 2022 54.84 54.98 54.84 54.98 330 +0.94(+1.74%)
May 12, 2022 52.42 54.20 52.42 54.04 1,963 +1.80(+3.45%)
May 11, 2022 52.45 52.50 52.24 52.24 727 -1.41(-2.63%)
May 10, 2022 53.31 54.71 53.31 53.65 707 -0.25(-0.46%)
May 09, 2022 54.46 54.46 53.90 53.90 1,484 -0.62(-1.14%)
May 06, 2022 54.52 54.52 54.52 54.52 300 -0.08(-0.15%)
May 05, 2022 55.31 55.31 54.60 54.60 310 -1.45(-2.59%)
May 04, 2022 56.05 56.05 56.05 56.05 149 +0.07(+0.13%)
May 03, 2022 55.88 56.00 55.88 55.98 1,008 +0.51(+0.92%)
May 02, 2022 56.17 56.17 55.27 55.47 552 -0.95(-1.68%)
Apr 29, 2022 56.20 56.42 56.20 56.42 326 -0.69(-1.21%)
Apr 28, 2022 57.11 57.11 57.11 57.11 101 +0.15(+0.26%)
Apr 27, 2022 57.06 57.06 56.94 56.96 425 -0.87(-1.50%)
Apr 25, 2022 57.83 54 -0.06(-0.10%)
Apr 22, 2022 57.89 57.89 57.89 57.89 294 -2.13(-3.55%)
Apr 21, 2022 60.55 61.17 60.02 60.02 694 -0.39(-0.65%)
Apr 20, 2022 60.42 60.43 60.41 60.41 8,608 +0.71(+1.20%)
Apr 19, 2022 59.00 59.93 57.77 59.70 2,819 +1.15(+1.96%)
Apr 14, 2022 58.55 83 +0.32(+0.55%)
Apr 13, 2022 58.25 58.27 58.23 58.23 3,934 +0.22(+0.38%)
Apr 12, 2022 58.10 58.10 58.01 58.01 1,936 -0.29(-0.50%)
Apr 11, 2022 58.13 58.30 58.13 58.30 531 -0.53(-0.90%)
Apr 08, 2022 59.44 59.44 58.83 58.83 526 -1.64(-2.71%)
Apr 07, 2022 60.47 60.47 60.47 60.47 159 +0.51(+0.85%)
Apr 06, 2022 59.96 59.96 59.96 59.96 112 +2.09(+3.61%)
Apr 04, 2022 57.87 1 -0.11(-0.19%)
Apr 01, 2022 56.77 58.26 56.77 57.98 2,970 +1.14(+2.01%)
Mar 31, 2022 57.15 57.15 56.84 56.84 1,206 -0.23(-0.40%)
Mar 30, 2022 57.07 57.07 57.06 57.07 804 +2.06(+3.75%)
Mar 29, 2022 54.78 55.26 54.78 55.01 566 +1.39(+2.58%)
Mar 28, 2022 53.47 53.74 53.47 53.62 851 -0.50(-0.92%)
Mar 25, 2022 54.12 54.12 54.12 54.12 192 +0.07(+0.13%)
Mar 24, 2022 54.98 54.98 53.93 54.05 501 +0.28(+0.52%)
Mar 21, 2022 53.77 32 -1.06(-1.93%)
Mar 18, 2022 55.45 55.45 54.78 54.83 914 -0.92(-1.65%)
Mar 17, 2022 55.58 55.91 55.58 55.75 800 +0.95(+1.74%)
Mar 16, 2022 54.80 54.80 54.80 54.80 911 +1.25(+2.33%)
Mar 15, 2022 53.64 53.64 53.55 53.55 1,577 +0.08(+0.15%)
Mar 14, 2022 54.69 54.69 53.47 53.47 1,193 -1.00(-1.84%)
Mar 11, 2022 54.72 54.85 54.47 54.47 1,504 +0.45(+0.84%)
Mar 10, 2022 52.95 54.02 52.91 54.02 2,542 +0.42(+0.77%)
Mar 09, 2022 53.60 53.60 53.60 53.60 600 +1.85(+3.58%)
Mar 08, 2022 51.75 51.75 51.75 51.75 479 -1.48(-2.79%)
Mar 07, 2022 53.23 53.23 53.23 53.23 180 +1.32(+2.54%)
Mar 03, 2022 51.91 0 -0.02(-0.03%)
Mar 02, 2022 51.92 51.92 51.92 51.92 131 +0.42(+0.83%)
Feb 28, 2022 51.50 14 +0.22(+0.43%)
Feb 25, 2022 50.25 51.28 50.92 51.28 672 +0.68(+1.33%)
Feb 24, 2022 50.02 50.69 49.66 50.60 2,987 +0.18(+0.37%)
Feb 23, 2022 50.97 50.97 50.42 50.42 390 +0.22(+0.44%)
Feb 22, 2022 50.17 50.20 49.97 50.20 2,059 -0.18(-0.36%)
Feb 18, 2022 50.38 0 -0.27(-0.53%)
Feb 17, 2022 50.77 50.89 50.65 50.65 3,434 -0.46(-0.90%)
Feb 16, 2022 50.24 51.12 50.24 51.11 53,772 +0.87(+1.73%)
Feb 15, 2022 50.71 50.71 50.22 50.24 12,985 +0.20(+0.40%)
Feb 14, 2022 50.39 50.58 50.04 50.04 2,452 -0.67(-1.32%)
Feb 11, 2022 52.39 52.42 50.70 50.71 4,003 -1.65(-3.15%)
Feb 10, 2022 53.68 53.68 52.36 52.36 1,700 -1.26(-2.35%)
Feb 09, 2022 53.62 53.62 53.62 53.62 302 +0.60(+1.13%)
Feb 08, 2022 52.84 53.02 52.70 53.02 13,321 +1.13(+2.18%)
Feb 07, 2022 52.05 52.05 51.89 51.89 1,319 -0.51(-0.97%)
Feb 04, 2022 52.23 52.40 51.81 52.40 639 +0.13(+0.25%)
Feb 03, 2022 52.31 52.33 52.27 1,623 +0.16(+0.31%)
Feb 02, 2022 52.04 52.11 52.04 52.11 350 +0.22(+0.42%)
Feb 01, 2022 51.87 51.89 51.87 51.89 285 +0.21(+0.41%)
Jan 31, 2022 51.23 51.68 51.21 51.68 1,095 +1.25(+2.48%)
Jan 28, 2022 49.29 50.43 49.29 50.43 1,370 +1.00(+2.02%)
Jan 27, 2022 50.28 50.54 49.43 49.43 1,200 +0.38(+0.77%)
Jan 26, 2022 49.22 49.34 48.46 49.05 2,233 +0.43(+0.88%)
Jan 25, 2022 48.64 48.64 48.62 48.62 309 -0.29(-0.59%)
Jan 24, 2022 47.88 48.91 47.88 48.91 796 -0.08(-0.16%)
Jan 21, 2022 49.40 50.01 48.99 48.99 781 -0.31(-0.63%)
Jan 20, 2022 50.28 50.28 49.30 49.30 414 -1.14(-2.26%)
Jan 19, 2022 50.62 50.92 50.44 50.44 1,816 -0.38(-0.75%)
Jan 18, 2022 50.12 51.09 50.12 50.82 32,032 +0.50(+0.99%)
Jan 14, 2022 50.32 0 -0.65(-1.28%)
Jan 13, 2022 51.07 51.07 50.97 50.97 497 +0.80(+1.59%)
Jan 12, 2022 50.17 50.17 50.17 50.17 140 +0.33(+0.66%)
Jan 11, 2022 49.84 49.84 49.84 49.84 440 +0.69(+1.40%)
Jan 07, 2022 49.15 49.15 49.15 0 +0.90(+1.87%)
Jan 06, 2022 48.16 48.73 48.11 48.25 1,597 -0.41(-0.84%)
Jan 05, 2022 49.50 49.50 48.66 48.66 1,785 -1.18(-2.37%)
Jan 04, 2022 50.00 50.00 49.76 49.84 816 -4.93(-9.00%)
Jan 03, 2022 54.77 54.77 54.77 54.77 294 +4.69(+9.37%)
Dec 31, 2021 49.95 50.08 49.95 50.08 785 +0.50(+1.01%)
Dec 30, 2021 49.84 49.84 49.38 49.58 2,363 -0.18(-0.36%)
Dec 29, 2021 49.57 49.76 49.57 49.76 5,428 +0.25(+0.50%)
Dec 27, 2021 49.52 49.52 49.52 0 +0.27(+0.54%)
Dec 23, 2021 49.04 49.25 49.04 49.25 701 +0.37(+0.76%)
Dec 22, 2021 48.48 48.88 48.41 48.88 1,145 +0.58(+1.20%)
Dec 21, 2021 48.22 48.30 48.22 48.30 1,520 +0.08(+0.17%)
Dec 20, 2021 48.23 48.67 47.98 48.22 1,445 +0.00(+0.00%)
Dec 17, 2021 47.62 48.88 47.62 48.22 4,182 +0.47(+0.98%)
Dec 16, 2021 48.04 48.13 47.74 47.75 7,831 +0.93(+1.99%)
Dec 15, 2021 46.18 46.98 45.99 46.82 1,312 +0.77(+1.67%)
Dec 14, 2021 46.73 46.73 46.00 46.05 6,385 -0.53(-1.14%)
Dec 13, 2021 46.76 46.76 46.36 46.58 434 +0.63(+1.37%)
Dec 10, 2021 46.03 46.03 45.95 45.95 468 -0.07(-0.15%)
Dec 09, 2021 45.90 46.37 45.85 46.02 1,238 +0.74(+1.63%)
Dec 08, 2021 45.79 45.79 45.28 45.28 830 -0.21(-0.46%)
Dec 07, 2021 45.45 45.64 45.45 45.49 404 +0.31(+0.69%)
Dec 06, 2021 44.43 45.18 44.40 45.18 1,512 +1.62(+3.72%)
Dec 03, 2021 43.54 43.56 43.54 43.56 256 -0.10(-0.23%)
Dec 02, 2021 43.66 43.66 43.66 43.66 395 +1.26(+2.97%)
Dec 01, 2021 43.94 43.94 42.36 42.40 5,590 -0.54(-1.26%)
Nov 30, 2021 43.20 43.98 42.94 42.94 2,945 -1.28(-2.89%)
Nov 29, 2021 44.36 44.36 44.22 44.22 376 +0.02(+0.05%)
Nov 26, 2021 44.20 44.20 44.20 44.20 10,322 -1.01(-2.23%)
Nov 24, 2021 44.46 45.21 44.41 45.21 402 +0.36(+0.80%)
Nov 23, 2021 44.39 44.85 44.39 44.85 894 +0.05(+0.11%)
Nov 22, 2021 44.97 45.02 44.79 44.80 3,516 -0.43(-0.95%)
Nov 19, 2021 45.15 45.23 45.15 45.23 350 -0.34(-0.75%)
Nov 18, 2021 45.53 45.57 45.54 45.57 556 -0.35(-0.76%)
Nov 16, 2021 45.92 45.92 45.92 0 -0.55(-1.18%)
Nov 12, 2021 46.47 46.47 46.47 0 -0.26(-0.56%)
Nov 11, 2021 46.78 46.79 46.72 46.73 925 +0.01(+0.02%)
Nov 09, 2021 46.57 46.72 45.70 46.72 1,030 +1.01(+2.21%)
Nov 08, 2021 45.71 45.71 45.71 45.71 1,791 -0.97(-2.07%)
Nov 05, 2021 46.68 46.68 46.68 46.68 115 +0.57(+1.23%)
Nov 04, 2021 45.65 46.11 45.65 46.11 940 +0.85(+1.89%)
Nov 03, 2021 45.39 45.48 45.26 45.26 428 -0.27(-0.60%)
Nov 02, 2021 45.63 45.63 45.49 45.53 681 +0.33(+0.73%)
Oct 29, 2021 45.20 45.20 45.20 0 -0.09(-0.20%)
Oct 28, 2021 45.53 45.53 45.29 45.29 952 -0.04(-0.09%)
Oct 27, 2021 45.16 45.33 45.16 45.33 450 +0.03(+0.07%)
Oct 26, 2021 45.82 45.30 45.30 800 -0.53(-1.16%)
Oct 25, 2021 45.46 45.83 45.46 45.83 1,977 +0.46(+1.01%)
Oct 22, 2021 45.37 45.37 45.37 45.37 158 -0.81(-1.75%)
Oct 20, 2021 46.18 46.18 46.18 0 -0.28(-0.60%)
Oct 18, 2021 46.46 46.46 46.46 99 +0.42(+0.91%)
Oct 14, 2021 46.04 46.04 46.04 86 +1.48(+3.32%)
Oct 13, 2021 44.57 44.57 44.56 44.56 1,300 +0.37(+0.83%)
Oct 12, 2021 44.19 44.19 43.97 44.19 418 -0.61(-1.35%)
Oct 08, 2021 44.80 44.80 44.80 10 +0.83(+1.90%)
Oct 07, 2021 44.22 44.29 43.97 43.97 770 +0.63(+1.44%)
Oct 06, 2021 43.36 43.36 43.34 43.34 200 +0.17(+0.39%)
Oct 05, 2021 43.17 43.17 43.17 43.17 256 +0.36(+0.84%)
Oct 04, 2021 42.81 42.81 42.81 42.81 341 +0.00(+0.00%)
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.