Dollarama Inc. (DLMAF)
OTCMKTS
· Delayed Price · Currency is USD
144.81
+1.66 (1.16%)
At close: Dec 5, 2025
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | 1.16% | 598 |
| Dec 4, 2025 | 141.56 | 143.33 | 141.56 | 143.16 | 143.15 | 1.24% | 848 |
| Dec 3, 2025 | 141.29 | 141.40 | 141.27 | 141.40 | 141.40 | -0.58% | 479 |
| Dec 1, 2025 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | -1.63% | 374 |
| Nov 28, 2025 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | -0.33% | 47,308 |
| Nov 26, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | 0.57% | 19,115 |
| Nov 25, 2025 | 144.14 | 144.23 | 144.14 | 144.23 | 144.23 | 3.26% | 6,246 |
| Nov 24, 2025 | 139.60 | 139.68 | 139.43 | 139.68 | 139.68 | -0.56% | 26,232 |
| Nov 21, 2025 | 140.12 | 140.51 | 139.14 | 140.46 | 140.46 | 0.64% | 28,040 |
| Nov 20, 2025 | 139.78 | 140.10 | 138.59 | 139.57 | 139.57 | 0.44% | 8,061 |
| Nov 19, 2025 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | -1.47% | 10,355 |
| Nov 18, 2025 | 140.00 | 141.18 | 140.00 | 141.03 | 141.03 | 1.54% | 17,858 |
| Nov 17, 2025 | 139.22 | 139.33 | 138.89 | 138.89 | 138.89 | 0.20% | 34,829 |
| Nov 14, 2025 | 137.79 | 138.63 | 137.79 | 138.61 | 138.61 | 0.31% | 8,154 |
| Nov 13, 2025 | 137.01 | 138.42 | 137.01 | 138.18 | 138.18 | 0.62% | 40,069 |
| Nov 12, 2025 | 135.23 | 137.32 | 135.20 | 137.32 | 137.32 | 2.54% | 37,184 |
| Nov 11, 2025 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 0.17% | 23,720 |
| Nov 10, 2025 | 133.33 | 133.69 | 133.33 | 133.69 | 133.69 | 3.16% | 15,141 |
| Nov 7, 2025 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | 1.75% | 18,013 |
| Nov 6, 2025 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | -1.61% | 16,527 |
| Nov 5, 2025 | 129.48 | 129.48 | 129.45 | 129.45 | 129.45 | 0.71% | 4,331 |
| Nov 4, 2025 | 128.57 | 128.57 | 128.54 | 128.54 | 128.54 | -0.72% | 3,762 |
| Oct 31, 2025 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | 0.26% | 13,822 |
| Oct 30, 2025 | 128.56 | 129.13 | 128.56 | 129.13 | 129.13 | -0.05% | 21,907 |
| Oct 29, 2025 | 130.38 | 130.38 | 129.19 | 129.19 | 129.19 | -1.80% | 14,379 |
| Oct 28, 2025 | 131.66 | 131.66 | 131.17 | 131.56 | 131.56 | -0.26% | 8,585 |
| Oct 27, 2025 | 132.63 | 132.68 | 131.90 | 131.90 | 131.90 | -0.56% | 5,788 |
| Oct 24, 2025 | 133.20 | 133.59 | 132.64 | 132.64 | 132.64 | 0.79% | 17,732 |
| Oct 23, 2025 | 131.65 | 131.65 | 131.60 | 131.60 | 131.60 | 0.21% | 22,393 |
| Oct 22, 2025 | 129.00 | 131.32 | 129.00 | 131.32 | 131.32 | 1.02% | 11,046 |
| Oct 20, 2025 | 130.15 | 130.15 | 129.96 | 130.00 | 130.00 | -0.72% | 22,929 |
| Oct 17, 2025 | 131.03 | 131.03 | 130.10 | 130.94 | 130.94 | 3.18% | 57,969 |
| Oct 16, 2025 | 126.89 | 126.90 | 126.89 | 126.90 | 126.90 | 1.02% | 6,611 |
| Oct 15, 2025 | 119.47 | 125.77 | 119.47 | 125.62 | 125.62 | 0.20% | 1,728 |
| Oct 14, 2025 | 124.57 | 125.54 | 124.57 | 125.37 | 125.37 | -0.10% | 6,733 |
| Oct 13, 2025 | 112.41 | 125.50 | 112.41 | 125.50 | 125.50 | 0.48% | 711 |
| Oct 10, 2025 | 125.16 | 125.23 | 124.82 | 124.90 | 124.90 | 0.14% | 17,475 |
| Oct 9, 2025 | 126.23 | 126.23 | 124.72 | 124.72 | 124.64 | -1.49% | 21,617 |
| Oct 8, 2025 | 126.61 | 126.61 | 126.61 | 126.61 | 126.53 | -0.81% | 41,963 |
| Oct 7, 2025 | 126.90 | 127.71 | 126.69 | 127.64 | 127.57 | -1.25% | 27,350 |
| Oct 6, 2025 | 130.31 | 130.31 | 129.25 | 129.25 | 129.18 | -1.75% | 30,135 |
| Oct 3, 2025 | 131.10 | 131.60 | 131.10 | 131.55 | 131.47 | 0.57% | 79,835 |
| Oct 2, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.72 | 0.55% | 254 |
| Oct 1, 2025 | 131.04 | 131.04 | 129.77 | 130.08 | 130.00 | -1.66% | 1,781 |
| Sep 29, 2025 | 132.43 | 132.43 | 132.01 | 132.28 | 132.20 | -0.23% | 19,086 |
| Sep 26, 2025 | 132.55 | 132.63 | 132.55 | 132.58 | 132.50 | 0.40% | 15,780 |
| Sep 25, 2025 | 131.91 | 132.42 | 131.81 | 132.05 | 131.97 | -0.80% | 52,077 |
| Sep 24, 2025 | 134.32 | 134.32 | 133.11 | 133.11 | 133.03 | -1.39% | 37,322 |
| Sep 23, 2025 | 134.24 | 134.99 | 133.33 | 134.99 | 134.91 | -0.85% | 34,841 |
| Sep 22, 2025 | 136.03 | 136.20 | 136.02 | 136.15 | 136.07 | -0.67% | 10,196 |
| Sep 19, 2025 | 136.47 | 137.06 | 136.47 | 137.06 | 136.98 | 0.04% | 27,073 |
| Sep 18, 2025 | 137.30 | 137.30 | 137.01 | 137.01 | 136.93 | -0.15% | 54,570 |
| Sep 17, 2025 | 137.46 | 137.46 | 137.22 | 137.22 | 137.14 | 0.87% | 19,621 |
| Sep 16, 2025 | 137.51 | 137.51 | 136.03 | 136.03 | 135.95 | -1.38% | 2,338 |
| Sep 15, 2025 | 136.73 | 137.93 | 136.73 | 137.93 | 137.85 | 1.08% | 57,508 |
| Sep 12, 2025 | 136.44 | 136.45 | 136.41 | 136.45 | 136.37 | -0.93% | 16,866 |
| Sep 11, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.65 | 1.17% | 4,063 |
| Sep 9, 2025 | 136.91 | 136.91 | 136.14 | 136.14 | 136.06 | 0.01% | 33,849 |
| Sep 5, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | 136.05 | -0.21% | 2,833 |
| Sep 4, 2025 | 134.91 | 136.41 | 134.56 | 136.41 | 136.33 | 0.53% | 5,231 |
| Sep 3, 2025 | 135.44 | 136.08 | 135.44 | 135.69 | 135.61 | 0.41% | 1,840 |
| Sep 2, 2025 | 135.13 | 135.13 | 135.13 | 135.13 | 135.05 | 0.58% | 21,816 |
| Aug 29, 2025 | 134.36 | 134.36 | 134.36 | 134.36 | 134.28 | -0.10% | 81,183 |
| Aug 28, 2025 | 134.25 | 134.65 | 134.25 | 134.49 | 134.41 | 1.05% | 16,580 |
| Aug 27, 2025 | 133.80 | 134.74 | 133.09 | 133.09 | 133.01 | -3.97% | 98,896 |
| Aug 26, 2025 | 139.20 | 139.80 | 138.59 | 138.59 | 138.51 | -0.57% | 10,312 |
| Aug 25, 2025 | 139.50 | 139.53 | 139.35 | 139.38 | 139.30 | -0.29% | 2,815 |
| Aug 22, 2025 | 142.16 | 142.16 | 139.79 | 139.79 | 139.71 | -1.03% | 24,623 |
| Aug 21, 2025 | 141.22 | 141.24 | 141.22 | 141.24 | 141.15 | 0.38% | 18,890 |
| Aug 20, 2025 | 141.79 | 141.79 | 140.39 | 140.70 | 140.62 | -0.98% | 9,683 |
| Aug 19, 2025 | 143.10 | 143.10 | 142.09 | 142.09 | 142.00 | -0.71% | 28,588 |
| Aug 18, 2025 | 142.57 | 143.10 | 142.31 | 143.10 | 143.01 | 2.97% | 49,860 |
| Aug 15, 2025 | 138.79 | 138.97 | 138.79 | 138.97 | 138.89 | -0.73% | 20,555 |
| Aug 14, 2025 | 139.60 | 140.23 | 139.56 | 139.99 | 139.90 | 1.24% | 18,807 |
| Aug 13, 2025 | 138.81 | 138.81 | 138.27 | 138.27 | 138.19 | -0.90% | 36,750 |
| Aug 12, 2025 | 141.28 | 141.28 | 139.52 | 139.52 | 139.44 | -0.04% | 12,958 |
| Aug 11, 2025 | 139.21 | 140.15 | 139.21 | 139.58 | 139.50 | 0.95% | 3,251 |
| Aug 8, 2025 | 138.61 | 138.61 | 138.27 | 138.27 | 138.19 | -1.31% | 4,984 |
| Aug 7, 2025 | 140.44 | 140.44 | 140.11 | 140.11 | 140.03 | -0.49% | 62,521 |
| Aug 6, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.72 | 0.60% | 31,317 |
| Aug 5, 2025 | 135.89 | 139.96 | 135.89 | 139.96 | 139.88 | 0.80% | 23,014 |
| Aug 4, 2025 | 138.00 | 140.80 | 138.00 | 138.85 | 138.77 | 2.42% | 1,032 |
| Jul 31, 2025 | 135.44 | 135.57 | 135.44 | 135.57 | 135.49 | 0.35% | 1,310 |
| Jul 30, 2025 | 135.63 | 135.63 | 135.10 | 135.10 | 135.02 | -0.24% | 1,752 |
| Jul 29, 2025 | 135.95 | 135.95 | 135.43 | 135.43 | 135.35 | -0.29% | 11,845 |
| Jul 28, 2025 | 142.33 | 142.33 | 135.83 | 135.83 | 135.75 | 0.07% | 1,972 |
| Jul 25, 2025 | 136.77 | 136.77 | 135.73 | 135.73 | 135.65 | -0.77% | 318 |
| Jul 23, 2025 | 136.39 | 136.79 | 136.34 | 136.78 | 136.70 | 0.19% | 1,494 |
| Jul 22, 2025 | 130.97 | 136.52 | 130.97 | 136.52 | 136.44 | -0.71% | 488 |
| Jul 21, 2025 | 137.23 | 137.50 | 137.23 | 137.50 | 137.42 | 0.21% | 1,086 |
| Jul 18, 2025 | 137.21 | 137.21 | 137.21 | 137.21 | 137.13 | -0.61% | 229 |
| Jul 17, 2025 | 137.67 | 138.13 | 137.46 | 138.05 | 137.97 | 0.08% | 8,561 |
| Jul 16, 2025 | 137.68 | 137.94 | 137.68 | 137.94 | 137.86 | 0.27% | 6,935 |
| Jul 15, 2025 | 139.45 | 139.45 | 137.57 | 137.57 | 137.48 | -1.42% | 9,412 |
| Jul 14, 2025 | 138.77 | 139.71 | 138.77 | 139.54 | 139.46 | 0.67% | 7,380 |
| Jul 11, 2025 | 139.13 | 139.13 | 138.61 | 138.61 | 138.53 | -1.20% | 13,791 |
| Jul 10, 2025 | 141.38 | 141.38 | 139.77 | 140.30 | 140.14 | -0.20% | 31,027 |
| Jul 9, 2025 | 139.19 | 140.58 | 139.19 | 140.58 | 140.42 | 1.33% | 46,717 |
| Jul 8, 2025 | 138.96 | 138.96 | 138.66 | 138.74 | 138.58 | -0.67% | 5,473 |
| Jul 7, 2025 | 140.11 | 140.11 | 139.68 | 139.68 | 139.52 | -0.92% | 7,937 |