Dollarama Inc. (DLMAF)
OTCMKTS
· Delayed Price · Currency is USD
144.98
-0.72 (-0.49%)
Mar 5, 2026, 2:16 PM EST
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | -0.49% | 128 |
| Mar 4, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -0.24% | 69,322 |
| Mar 3, 2026 | 144.86 | 146.05 | 142.96 | 146.05 | 146.05 | -1.44% | 10,911 |
| Mar 2, 2026 | 145.27 | 148.18 | 145.16 | 148.18 | 148.18 | 0.47% | 1,061 |
| Feb 27, 2026 | 148.48 | 148.48 | 147.48 | 147.48 | 147.48 | 0.21% | 19,115 |
| Feb 26, 2026 | 135.32 | 147.17 | 135.32 | 147.17 | 147.17 | 1.74% | 42,933 |
| Feb 25, 2026 | 144.45 | 144.66 | 144.45 | 144.66 | 144.66 | 1.08% | 616 |
| Feb 24, 2026 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | 1.44% | 496 |
| Feb 23, 2026 | 140.89 | 141.08 | 140.89 | 141.08 | 141.08 | 0.93% | 533 |
| Feb 20, 2026 | 140.49 | 140.73 | 139.78 | 139.78 | 139.78 | -2.01% | 639 |
| Feb 18, 2026 | 142.59 | 142.64 | 142.41 | 142.64 | 142.64 | 1.44% | 1,090 |
| Feb 17, 2026 | 140.26 | 140.62 | 140.26 | 140.62 | 140.62 | 0.16% | 1,694 |
| Feb 13, 2026 | 139.20 | 140.39 | 139.20 | 140.39 | 140.39 | 0.86% | 610 |
| Feb 12, 2026 | 138.77 | 139.36 | 138.41 | 139.19 | 139.19 | 0.37% | 819 |
| Feb 11, 2026 | 137.15 | 138.67 | 137.15 | 138.67 | 138.67 | -0.83% | 1,244 |
| Feb 10, 2026 | 141.18 | 141.18 | 139.83 | 139.83 | 139.83 | -1.04% | 419 |
| Feb 9, 2026 | 141.56 | 141.80 | 141.30 | 141.30 | 141.30 | 0.21% | 1,000 |
| Feb 6, 2026 | 141.31 | 142.14 | 140.68 | 141.01 | 141.01 | -0.72% | 5,560 |
| Feb 5, 2026 | 143.66 | 143.66 | 141.95 | 142.03 | 142.03 | 0.13% | 918 |
| Feb 4, 2026 | 140.64 | 141.84 | 140.64 | 141.84 | 141.84 | 3.31% | 1,555 |
| Feb 3, 2026 | 136.88 | 137.29 | 136.88 | 137.29 | 137.29 | 0.15% | 444 |
| Feb 2, 2026 | 135.74 | 137.08 | 135.58 | 137.08 | 137.08 | 1.50% | 580 |
| Jan 30, 2026 | 137.00 | 137.00 | 135.05 | 135.05 | 135.05 | -1.93% | 1,840 |
| Jan 29, 2026 | 137.14 | 137.71 | 136.94 | 137.71 | 137.71 | 0.45% | 584 |
| Jan 28, 2026 | 136.04 | 137.33 | 136.04 | 137.09 | 137.09 | -0.70% | 762 |
| Jan 27, 2026 | 139.31 | 139.31 | 137.79 | 138.05 | 138.05 | -0.62% | 1,307 |
| Jan 26, 2026 | 138.94 | 138.94 | 138.91 | 138.91 | 138.91 | -1.18% | 688 |
| Jan 23, 2026 | 139.70 | 140.57 | 139.70 | 140.57 | 140.57 | -0.09% | 497 |
| Jan 22, 2026 | 139.93 | 140.69 | 139.93 | 140.69 | 140.69 | 0.80% | 744 |
| Jan 21, 2026 | 141.02 | 141.02 | 139.47 | 139.58 | 139.58 | -2.05% | 969 |
| Jan 20, 2026 | 141.54 | 142.64 | 141.54 | 142.51 | 142.51 | 0.53% | 1,497 |
| Jan 16, 2026 | 142.70 | 142.70 | 141.36 | 141.76 | 141.76 | -0.48% | 1,255 |
| Jan 15, 2026 | 143.59 | 143.59 | 142.45 | 142.45 | 142.45 | -1.52% | 1,128 |
| Jan 14, 2026 | 145.00 | 145.00 | 144.65 | 144.65 | 144.65 | 0.50% | 6,750 |
| Jan 13, 2026 | 144.50 | 144.50 | 143.81 | 143.93 | 143.93 | -1.16% | 2,152 |
| Jan 12, 2026 | 144.00 | 145.63 | 143.71 | 145.63 | 145.63 | 1.13% | 1,101 |
| Jan 9, 2026 | 142.83 | 144.15 | 142.83 | 144.00 | 144.00 | -0.09% | 7,463 |
| Jan 8, 2026 | 143.25 | 144.13 | 143.25 | 144.12 | 144.05 | -0.31% | 10,033 |
| Jan 7, 2026 | 144.57 | 144.57 | 144.57 | 144.57 | 144.49 | -0.34% | 12,062 |
| Jan 6, 2026 | 144.64 | 145.07 | 144.64 | 145.07 | 144.99 | -0.13% | 2,964 |
| Jan 5, 2026 | 148.39 | 148.57 | 145.26 | 145.26 | 145.18 | -2.95% | 1,340 |
| Dec 31, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.59 | -0.51% | 560 |
| Dec 30, 2025 | 149.94 | 150.46 | 149.94 | 150.43 | 150.35 | -0.25% | 2,631 |
| Dec 29, 2025 | 151.03 | 151.03 | 150.80 | 150.80 | 150.72 | -6.25% | 746 |
| Dec 26, 2025 | 150.45 | 160.86 | 150.45 | 160.86 | 160.77 | 7.03% | 691 |
| Dec 24, 2025 | 150.03 | 150.86 | 150.03 | 150.30 | 150.22 | 0.62% | 5,568 |
| Dec 23, 2025 | 149.57 | 149.57 | 149.31 | 149.38 | 149.30 | 1.45% | 1,189 |
| Dec 19, 2025 | 145.86 | 147.24 | 145.86 | 147.24 | 147.16 | 1.27% | 968 |
| Dec 18, 2025 | 144.61 | 146.23 | 144.61 | 145.40 | 145.32 | 0.55% | 1,203 |
| Dec 17, 2025 | 144.38 | 144.61 | 144.38 | 144.61 | 144.53 | -0.29% | 773 |
| Dec 16, 2025 | 143.07 | 145.26 | 143.07 | 145.03 | 144.95 | -0.14% | 3,171 |
| Dec 15, 2025 | 144.54 | 145.23 | 144.54 | 145.23 | 145.15 | -0.77% | 950 |
| Dec 12, 2025 | 142.67 | 146.35 | 142.67 | 146.35 | 146.27 | 1.22% | 803 |
| Dec 11, 2025 | 147.00 | 150.98 | 144.52 | 144.59 | 144.51 | -0.44% | 9,365 |
| Dec 10, 2025 | 144.21 | 145.22 | 143.94 | 145.22 | 145.14 | 0.71% | 6,548 |
| Dec 9, 2025 | 146.37 | 146.55 | 144.07 | 144.20 | 144.12 | -1.19% | 3,646 |
| Dec 8, 2025 | 145.87 | 145.93 | 145.87 | 145.93 | 145.85 | 0.77% | 3,418 |
| Dec 5, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 144.73 | 1.16% | 598 |
| Dec 4, 2025 | 141.56 | 143.33 | 141.56 | 143.16 | 143.08 | 1.24% | 848 |
| Dec 3, 2025 | 141.29 | 141.40 | 141.27 | 141.40 | 141.32 | -0.58% | 479 |
| Dec 1, 2025 | 142.23 | 142.23 | 142.23 | 142.23 | 142.15 | -1.63% | 374 |
| Nov 28, 2025 | 144.58 | 144.58 | 144.58 | 144.58 | 144.50 | -0.33% | 47,308 |
| Nov 26, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 144.98 | 0.57% | 19,115 |
| Nov 25, 2025 | 144.14 | 144.23 | 144.14 | 144.23 | 144.15 | 3.26% | 6,246 |
| Nov 24, 2025 | 139.60 | 139.68 | 139.43 | 139.68 | 139.61 | -0.56% | 26,232 |
| Nov 21, 2025 | 140.12 | 140.51 | 139.14 | 140.46 | 140.39 | 0.64% | 28,040 |
| Nov 20, 2025 | 139.78 | 140.10 | 138.59 | 139.57 | 139.50 | 0.44% | 8,061 |
| Nov 19, 2025 | 138.96 | 138.96 | 138.96 | 138.96 | 138.89 | -1.47% | 10,355 |
| Nov 18, 2025 | 140.00 | 141.18 | 140.00 | 141.03 | 140.96 | 1.54% | 17,858 |
| Nov 17, 2025 | 139.22 | 139.33 | 138.89 | 138.89 | 138.82 | 0.20% | 34,829 |
| Nov 14, 2025 | 137.79 | 138.63 | 137.79 | 138.61 | 138.54 | 0.31% | 8,154 |
| Nov 13, 2025 | 137.01 | 138.42 | 137.01 | 138.18 | 138.10 | 0.62% | 40,069 |
| Nov 12, 2025 | 135.23 | 137.32 | 135.20 | 137.32 | 137.25 | 2.54% | 37,184 |
| Nov 11, 2025 | 133.92 | 133.92 | 133.92 | 133.92 | 133.85 | 0.17% | 23,720 |
| Nov 10, 2025 | 133.33 | 133.69 | 133.33 | 133.69 | 133.62 | 3.16% | 15,141 |
| Nov 7, 2025 | 129.59 | 129.59 | 129.59 | 129.59 | 129.52 | 1.75% | 18,013 |
| Nov 6, 2025 | 127.36 | 127.36 | 127.36 | 127.36 | 127.29 | -1.61% | 16,527 |
| Nov 5, 2025 | 129.48 | 129.48 | 129.45 | 129.45 | 129.38 | 0.71% | 4,331 |
| Nov 4, 2025 | 128.57 | 128.57 | 128.54 | 128.54 | 128.47 | -0.72% | 3,762 |
| Oct 31, 2025 | 129.47 | 129.47 | 129.47 | 129.47 | 129.40 | 0.26% | 13,822 |
| Oct 30, 2025 | 128.56 | 129.13 | 128.56 | 129.13 | 129.06 | -0.05% | 21,907 |
| Oct 29, 2025 | 130.38 | 130.38 | 129.19 | 129.19 | 129.12 | -1.80% | 14,379 |
| Oct 28, 2025 | 131.66 | 131.66 | 131.17 | 131.56 | 131.49 | -0.26% | 8,585 |
| Oct 27, 2025 | 132.63 | 132.68 | 131.90 | 131.90 | 131.83 | -0.56% | 5,788 |
| Oct 24, 2025 | 133.20 | 133.59 | 132.64 | 132.64 | 132.57 | 0.79% | 17,732 |
| Oct 23, 2025 | 131.65 | 131.65 | 131.60 | 131.60 | 131.53 | 0.21% | 22,393 |
| Oct 22, 2025 | 129.00 | 131.32 | 129.00 | 131.32 | 131.25 | 1.02% | 11,046 |
| Oct 20, 2025 | 130.15 | 130.15 | 129.96 | 130.00 | 129.93 | -0.72% | 22,929 |
| Oct 17, 2025 | 131.03 | 131.03 | 130.10 | 130.94 | 130.87 | 3.18% | 57,969 |
| Oct 16, 2025 | 126.89 | 126.90 | 126.89 | 126.90 | 126.83 | 1.02% | 6,611 |
| Oct 15, 2025 | 119.47 | 125.77 | 119.47 | 125.62 | 125.55 | 0.20% | 1,728 |
| Oct 14, 2025 | 124.57 | 125.54 | 124.57 | 125.37 | 125.30 | -0.10% | 6,733 |
| Oct 13, 2025 | 112.41 | 125.50 | 112.41 | 125.50 | 125.43 | 0.48% | 711 |
| Oct 10, 2025 | 125.16 | 125.23 | 124.82 | 124.90 | 124.83 | 0.14% | 17,475 |
| Oct 9, 2025 | 126.23 | 126.23 | 124.72 | 124.72 | 124.58 | -1.49% | 21,617 |
| Oct 8, 2025 | 126.61 | 126.61 | 126.61 | 126.61 | 126.47 | -0.81% | 41,963 |
| Oct 7, 2025 | 126.90 | 127.71 | 126.69 | 127.64 | 127.50 | -1.25% | 27,350 |
| Oct 6, 2025 | 130.31 | 130.31 | 129.25 | 129.25 | 129.11 | -1.75% | 30,135 |
| Oct 3, 2025 | 131.10 | 131.60 | 131.10 | 131.55 | 131.40 | 0.57% | 79,835 |
| Oct 2, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.65 | 0.55% | 254 |