Dollarama Inc. (TSX:DOL)
Canada
· Delayed Price · Currency is CAD 201.11
+1.03 (0.51%)
At close: Dec 5, 2025
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.82 | 201.80 | 199.08 | 201.11 | 201.11 | 0.51% | 443,281 |
| Dec 4, 2025 | 197.88 | 200.08 | 196.82 | 200.08 | 200.08 | 1.35% | 361,125 |
| Dec 3, 2025 | 196.99 | 198.37 | 195.84 | 197.42 | 197.42 | 0.27% | 456,674 |
| Dec 2, 2025 | 199.45 | 199.45 | 195.30 | 196.89 | 196.89 | -0.88% | 351,903 |
| Dec 1, 2025 | 199.61 | 200.83 | 198.50 | 198.64 | 198.64 | -0.66% | 372,263 |
| Nov 28, 2025 | 202.46 | 202.46 | 199.38 | 199.95 | 199.95 | -1.24% | 553,229 |
| Nov 27, 2025 | 202.54 | 203.12 | 202.23 | 202.47 | 202.47 | 0.02% | 83,659 |
| Nov 26, 2025 | 203.68 | 204.35 | 201.10 | 202.42 | 202.42 | -0.50% | 478,287 |
| Nov 25, 2025 | 197.54 | 204.21 | 197.41 | 203.43 | 203.43 | 2.16% | 641,920 |
| Nov 24, 2025 | 197.87 | 199.59 | 196.12 | 199.13 | 199.13 | 0.73% | 1,557,105 |
| Nov 21, 2025 | 197.40 | 198.82 | 195.99 | 197.68 | 197.68 | -0.33% | 487,655 |
| Nov 20, 2025 | 195.89 | 198.48 | 194.65 | 198.34 | 198.34 | 1.68% | 382,023 |
| Nov 19, 2025 | 196.00 | 196.05 | 194.65 | 195.06 | 195.06 | -0.70% | 355,291 |
| Nov 18, 2025 | 196.58 | 198.30 | 196.00 | 196.43 | 196.43 | -0.08% | 455,250 |
| Nov 17, 2025 | 194.41 | 196.62 | 194.41 | 196.58 | 196.58 | 0.85% | 467,874 |
| Nov 14, 2025 | 194.61 | 196.29 | 191.22 | 194.93 | 194.93 | 0.44% | 802,000 |
| Nov 13, 2025 | 191.40 | 194.92 | 190.91 | 194.07 | 194.07 | 1.47% | 627,900 |
| Nov 12, 2025 | 188.53 | 192.49 | 187.57 | 191.26 | 191.26 | 1.26% | 682,861 |
| Nov 11, 2025 | 187.50 | 188.94 | 186.00 | 188.88 | 188.88 | 0.72% | 294,449 |
| Nov 10, 2025 | 184.95 | 188.00 | 184.94 | 187.53 | 187.53 | 1.40% | 542,460 |
| Nov 7, 2025 | 181.97 | 184.97 | 180.57 | 184.94 | 184.94 | 1.78% | 520,707 |
| Nov 6, 2025 | 181.00 | 182.43 | 179.10 | 181.71 | 181.71 | -0.15% | 674,234 |
| Nov 5, 2025 | 181.36 | 183.39 | 180.17 | 181.99 | 181.99 | 0.59% | 519,735 |
| Nov 4, 2025 | 181.50 | 184.02 | 180.66 | 180.93 | 180.93 | -0.91% | 454,510 |
| Nov 3, 2025 | 182.31 | 182.62 | 178.72 | 182.60 | 182.60 | 0.16% | 389,278 |
| Oct 31, 2025 | 181.18 | 183.46 | 179.97 | 182.31 | 182.31 | 0.67% | 428,092 |
| Oct 30, 2025 | 179.94 | 181.28 | 179.51 | 181.09 | 181.09 | 0.44% | 365,367 |
| Oct 29, 2025 | 182.50 | 182.60 | 179.09 | 180.30 | 180.30 | -1.42% | 513,028 |
| Oct 28, 2025 | 185.07 | 185.40 | 182.48 | 182.89 | 182.89 | -1.39% | 427,809 |
| Oct 27, 2025 | 185.88 | 186.80 | 184.50 | 185.47 | 185.47 | -0.17% | 255,680 |
| Oct 24, 2025 | 186.60 | 187.67 | 185.48 | 185.78 | 185.78 | -0.19% | 346,810 |
| Oct 23, 2025 | 183.38 | 186.61 | 182.86 | 186.14 | 186.14 | 1.60% | 591,029 |
| Oct 22, 2025 | 181.89 | 183.70 | 180.60 | 183.20 | 183.20 | 0.77% | 482,332 |
| Oct 21, 2025 | 182.20 | 183.44 | 180.87 | 181.80 | 181.80 | -0.66% | 430,826 |
| Oct 20, 2025 | 183.04 | 183.62 | 181.51 | 183.00 | 183.00 | 0.02% | 389,557 |
| Oct 17, 2025 | 180.73 | 184.46 | 180.66 | 182.97 | 182.97 | 1.24% | 630,217 |
| Oct 16, 2025 | 176.50 | 180.94 | 176.31 | 180.73 | 180.73 | 2.57% | 521,832 |
| Oct 15, 2025 | 176.60 | 177.48 | 175.84 | 176.20 | 176.20 | 0.23% | 410,305 |
| Oct 14, 2025 | 174.80 | 176.71 | 174.26 | 175.80 | 175.80 | 0.53% | 607,181 |
| Oct 10, 2025 | 175.55 | 175.86 | 174.36 | 174.88 | 174.88 | -0.30% | 386,394 |
| Oct 9, 2025 | 176.68 | 176.98 | 174.39 | 175.41 | 175.30 | -0.71% | 507,737 |
| Oct 8, 2025 | 178.14 | 178.23 | 175.04 | 176.67 | 176.56 | -0.59% | 647,266 |
| Oct 7, 2025 | 178.68 | 178.77 | 176.41 | 177.71 | 177.60 | -0.48% | 472,657 |
| Oct 6, 2025 | 184.12 | 184.12 | 178.54 | 178.57 | 178.46 | -2.73% | 939,223 |
| Oct 3, 2025 | 182.89 | 184.14 | 182.52 | 183.58 | 183.47 | 0.34% | 459,535 |
| Oct 2, 2025 | 182.20 | 183.15 | 181.30 | 182.96 | 182.85 | 0.64% | 472,390 |
| Oct 1, 2025 | 183.45 | 183.54 | 180.73 | 181.79 | 181.68 | -0.95% | 607,903 |
| Sep 30, 2025 | 183.62 | 185.14 | 182.73 | 183.54 | 183.43 | -0.12% | 637,100 |
| Sep 29, 2025 | 184.43 | 184.75 | 183.53 | 183.76 | 183.65 | -0.46% | 463,285 |
| Sep 26, 2025 | 184.70 | 185.27 | 184.10 | 184.60 | 184.49 | -0.04% | 640,588 |
| Sep 25, 2025 | 184.00 | 185.22 | 183.32 | 184.68 | 184.57 | -0.13% | 666,650 |
| Sep 24, 2025 | 186.00 | 187.73 | 184.91 | 184.92 | 184.81 | -0.80% | 558,788 |
| Sep 23, 2025 | 186.50 | 186.89 | 184.14 | 186.42 | 186.31 | -0.11% | 581,812 |
| Sep 22, 2025 | 189.70 | 190.00 | 186.50 | 186.62 | 186.51 | -1.60% | 550,272 |
| Sep 19, 2025 | 193.90 | 194.00 | 187.59 | 189.66 | 189.55 | 1.21% | 2,071,367 |
| Sep 18, 2025 | 189.29 | 189.93 | 187.39 | 187.40 | 187.29 | -0.88% | 618,110 |
| Sep 17, 2025 | 188.38 | 189.90 | 188.38 | 189.06 | 188.95 | 0.92% | 375,975 |
| Sep 16, 2025 | 190.01 | 190.75 | 186.59 | 187.34 | 187.23 | -1.45% | 540,345 |
| Sep 15, 2025 | 189.01 | 190.34 | 188.81 | 190.10 | 189.99 | 0.70% | 384,684 |
| Sep 12, 2025 | 190.00 | 190.22 | 188.01 | 188.77 | 188.66 | -1.00% | 450,498 |
| Sep 11, 2025 | 190.28 | 192.03 | 188.36 | 190.67 | 190.55 | 0.35% | 427,113 |
| Sep 10, 2025 | 189.52 | 191.18 | 189.29 | 190.00 | 189.89 | 0.31% | 387,429 |
| Sep 9, 2025 | 188.75 | 190.15 | 187.96 | 189.41 | 189.30 | 0.05% | 523,527 |
| Sep 8, 2025 | 188.67 | 189.37 | 187.93 | 189.32 | 189.21 | 0.47% | 476,038 |
| Sep 5, 2025 | 188.53 | 189.81 | 187.93 | 188.43 | 188.32 | 0.02% | 589,059 |
| Sep 4, 2025 | 186.10 | 188.96 | 185.85 | 188.39 | 188.28 | 0.92% | 633,793 |
| Sep 3, 2025 | 186.09 | 188.55 | 185.53 | 186.68 | 186.57 | 0.50% | 528,812 |
| Sep 2, 2025 | 186.52 | 187.25 | 184.59 | 185.75 | 185.64 | -0.81% | 598,615 |
| Aug 29, 2025 | 184.83 | 187.76 | 183.77 | 187.26 | 187.15 | 1.19% | 793,548 |
| Aug 28, 2025 | 185.00 | 186.13 | 181.80 | 185.05 | 184.94 | -0.01% | 860,469 |
| Aug 27, 2025 | 198.00 | 198.00 | 182.30 | 185.07 | 184.96 | -3.64% | 1,462,410 |
| Aug 26, 2025 | 192.67 | 193.69 | 191.60 | 192.07 | 191.95 | -0.51% | 1,079,085 |
| Aug 25, 2025 | 193.89 | 194.09 | 192.27 | 193.05 | 192.93 | -0.16% | 585,901 |
| Aug 22, 2025 | 197.54 | 197.75 | 192.21 | 193.35 | 193.23 | -1.86% | 622,522 |
| Aug 21, 2025 | 195.74 | 197.22 | 195.12 | 197.02 | 196.90 | 0.98% | 363,400 |
| Aug 20, 2025 | 196.81 | 197.46 | 194.33 | 195.10 | 194.98 | -0.91% | 464,678 |
| Aug 19, 2025 | 196.34 | 198.66 | 195.10 | 196.90 | 196.78 | -0.01% | 448,832 |
| Aug 18, 2025 | 192.13 | 197.63 | 192.13 | 196.92 | 196.80 | 2.40% | 516,407 |
| Aug 15, 2025 | 193.00 | 193.32 | 191.09 | 192.31 | 192.19 | -0.48% | 364,990 |
| Aug 14, 2025 | 192.06 | 193.85 | 190.78 | 193.24 | 193.12 | 0.58% | 439,905 |
| Aug 13, 2025 | 193.90 | 193.90 | 190.13 | 192.13 | 192.01 | 0.38% | 584,979 |
| Aug 12, 2025 | 192.40 | 192.64 | 191.21 | 191.41 | 191.29 | -0.60% | 289,028 |
| Aug 11, 2025 | 190.16 | 193.22 | 190.16 | 192.56 | 192.44 | 1.02% | 248,004 |
| Aug 8, 2025 | 193.08 | 193.08 | 189.69 | 190.62 | 190.51 | -1.25% | 374,224 |
| Aug 7, 2025 | 193.93 | 194.50 | 191.64 | 193.04 | 192.92 | -0.49% | 402,657 |
| Aug 6, 2025 | 192.97 | 194.50 | 191.67 | 194.00 | 193.88 | 0.67% | 461,194 |
| Aug 5, 2025 | 190.21 | 193.20 | 189.80 | 192.70 | 192.58 | 1.60% | 692,999 |
| Aug 1, 2025 | 189.01 | 189.93 | 188.08 | 189.67 | 189.56 | 0.15% | 479,590 |
| Jul 31, 2025 | 187.51 | 189.99 | 186.50 | 189.38 | 189.27 | 1.09% | 594,066 |
| Jul 30, 2025 | 187.01 | 187.88 | 186.49 | 187.34 | 187.23 | 0.38% | 382,329 |
| Jul 29, 2025 | 185.46 | 187.32 | 185.46 | 186.63 | 186.52 | 0.61% | 289,758 |
| Jul 28, 2025 | 186.00 | 186.94 | 185.21 | 185.49 | 185.38 | -0.59% | 398,785 |
| Jul 25, 2025 | 185.65 | 187.08 | 185.14 | 186.59 | 186.48 | 0.39% | 358,264 |
| Jul 24, 2025 | 185.80 | 186.30 | 184.83 | 185.86 | 185.75 | 0.02% | 418,840 |
| Jul 23, 2025 | 185.90 | 186.38 | 184.63 | 185.83 | 185.72 | 0.02% | 576,602 |
| Jul 22, 2025 | 187.83 | 188.41 | 185.12 | 185.80 | 185.69 | -1.03% | 326,788 |
| Jul 21, 2025 | 187.52 | 188.69 | 187.19 | 187.73 | 187.62 | -0.01% | 346,430 |
| Jul 18, 2025 | 189.55 | 189.82 | 187.22 | 187.74 | 187.63 | -0.96% | 479,751 |
| Jul 17, 2025 | 188.44 | 190.51 | 188.26 | 189.56 | 189.45 | -0.12% | 452,045 |
| Jul 16, 2025 | 188.79 | 190.04 | 187.90 | 189.78 | 189.67 | 0.65% | 363,591 |