Dollarama Inc. (TSX:DOL)
Canada
· Delayed Price · Currency is CAD 170.40
+1.33 (0.79%)
Apr 28, 2026, 4:00 PM EST
Dollarama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 170.54 | 168.28 | 170.40 | 170.40 | 0.79% | 743,212 |
| Apr 27, 2026 | 169.22 | 170.07 | 168.11 | 169.07 | 169.07 | -0.38% | 937,643 |
| Apr 24, 2026 | 170.00 | 170.81 | 168.59 | 169.72 | 169.72 | -0.39% | 467,433 |
| Apr 23, 2026 | 169.92 | 172.82 | 169.51 | 170.38 | 170.38 | -0.08% | 545,817 |
| Apr 22, 2026 | 172.10 | 172.86 | 169.20 | 170.51 | 170.51 | -0.65% | 599,821 |
| Apr 21, 2026 | 174.75 | 174.76 | 171.48 | 171.63 | 171.63 | -2.10% | 904,319 |
| Apr 20, 2026 | 176.27 | 177.25 | 174.96 | 175.31 | 175.31 | -0.68% | 548,733 |
| Apr 17, 2026 | 173.81 | 177.15 | 173.81 | 176.51 | 176.51 | 1.82% | 515,294 |
| Apr 16, 2026 | 174.85 | 176.34 | 173.19 | 173.36 | 173.24 | -0.58% | 803,921 |
| Apr 15, 2026 | 176.79 | 177.25 | 173.97 | 174.38 | 174.26 | -1.26% | 827,480 |
| Apr 14, 2026 | 177.29 | 179.31 | 176.24 | 176.60 | 176.48 | 0.11% | 719,046 |
| Apr 13, 2026 | 176.50 | 178.63 | 175.99 | 176.40 | 176.28 | -0.24% | 854,115 |
| Apr 10, 2026 | 175.20 | 177.28 | 174.61 | 176.82 | 176.70 | 1.23% | 811,737 |
| Apr 9, 2026 | 176.18 | 176.85 | 174.19 | 174.67 | 174.55 | -1.36% | 824,629 |
| Apr 8, 2026 | 176.85 | 178.70 | 176.41 | 177.07 | 176.95 | 1.51% | 887,188 |
| Apr 7, 2026 | 174.66 | 176.69 | 172.53 | 174.44 | 174.32 | -0.66% | 735,029 |
| Apr 6, 2026 | 172.35 | 175.74 | 171.55 | 175.60 | 175.48 | 1.74% | 998,083 |
| Apr 2, 2026 | 169.88 | 173.69 | 168.85 | 172.59 | 172.47 | 0.75% | 890,870 |
| Apr 1, 2026 | 173.34 | 173.34 | 169.51 | 171.30 | 171.18 | 0.33% | 621,417 |
| Mar 31, 2026 | 169.80 | 171.47 | 169.32 | 170.73 | 170.61 | 1.61% | 947,470 |
| Mar 30, 2026 | 167.09 | 169.74 | 166.74 | 168.02 | 167.90 | 0.76% | 976,011 |
| Mar 27, 2026 | 168.42 | 169.48 | 166.00 | 166.76 | 166.64 | -1.23% | 778,747 |
| Mar 26, 2026 | 171.36 | 173.93 | 168.77 | 168.84 | 168.72 | -1.84% | 763,746 |
| Mar 25, 2026 | 170.15 | 173.01 | 168.30 | 172.01 | 171.89 | 1.99% | 1,070,671 |
| Mar 24, 2026 | 183.42 | 183.42 | 168.12 | 168.66 | 168.54 | -9.60% | 2,267,407 |
| Mar 23, 2026 | 181.70 | 186.68 | 181.70 | 186.58 | 186.45 | 3.29% | 719,459 |
| Mar 20, 2026 | 183.87 | 185.49 | 179.34 | 180.64 | 180.51 | -1.55% | 1,789,116 |
| Mar 19, 2026 | 188.43 | 188.53 | 182.40 | 183.48 | 183.35 | -3.23% | 909,065 |
| Mar 18, 2026 | 194.67 | 194.68 | 189.37 | 189.60 | 189.47 | -2.83% | 587,469 |
| Mar 17, 2026 | 199.00 | 199.03 | 194.37 | 195.12 | 194.98 | -1.62% | 459,674 |
| Mar 16, 2026 | 195.31 | 198.43 | 194.44 | 198.34 | 198.20 | 1.84% | 454,781 |
| Mar 13, 2026 | 194.90 | 197.32 | 193.47 | 194.75 | 194.62 | 0.18% | 340,244 |
| Mar 12, 2026 | 193.63 | 195.25 | 192.56 | 194.40 | 194.27 | 0.57% | 667,401 |
| Mar 11, 2026 | 193.92 | 195.77 | 193.15 | 193.29 | 193.16 | -1.28% | 446,741 |
| Mar 10, 2026 | 196.69 | 198.99 | 194.00 | 195.80 | 195.66 | -0.83% | 583,486 |
| Mar 9, 2026 | 192.00 | 198.03 | 190.09 | 197.44 | 197.30 | 1.97% | 547,633 |
| Mar 6, 2026 | 197.00 | 197.38 | 192.38 | 193.63 | 193.50 | -2.01% | 487,997 |
| Mar 5, 2026 | 197.53 | 199.59 | 196.91 | 197.61 | 197.47 | -0.81% | 467,719 |
| Mar 4, 2026 | 200.77 | 201.49 | 196.59 | 199.22 | 199.08 | -0.37% | 593,861 |
| Mar 3, 2026 | 200.01 | 202.00 | 193.42 | 199.96 | 199.82 | -1.11% | 660,132 |
| Mar 2, 2026 | 200.00 | 202.78 | 197.59 | 202.20 | 202.06 | 0.69% | 513,964 |
| Feb 27, 2026 | 200.50 | 203.50 | 199.88 | 200.82 | 200.68 | -0.10% | 1,490,952 |
| Feb 26, 2026 | 197.82 | 201.43 | 196.71 | 201.03 | 200.89 | 1.42% | 440,865 |
| Feb 25, 2026 | 196.00 | 198.29 | 195.08 | 198.22 | 198.08 | 0.94% | 489,874 |
| Feb 24, 2026 | 195.43 | 196.47 | 193.62 | 196.37 | 196.23 | 0.35% | 434,224 |
| Feb 23, 2026 | 191.87 | 195.78 | 191.11 | 195.69 | 195.55 | 1.87% | 455,683 |
| Feb 20, 2026 | 193.12 | 193.98 | 191.13 | 192.09 | 191.96 | -0.70% | 363,254 |
| Feb 19, 2026 | 195.69 | 195.69 | 193.16 | 193.44 | 193.31 | -1.18% | 422,203 |
| Feb 18, 2026 | 193.10 | 195.84 | 192.63 | 195.75 | 195.61 | 1.26% | 528,631 |
| Feb 17, 2026 | 189.65 | 193.40 | 189.65 | 193.32 | 193.19 | 1.68% | 623,447 |
| Feb 13, 2026 | 189.18 | 191.60 | 189.10 | 190.12 | 189.99 | 0.71% | 750,982 |
| Feb 12, 2026 | 189.01 | 190.53 | 188.05 | 188.78 | 188.65 | -0.06% | 774,115 |
| Feb 11, 2026 | 189.28 | 189.28 | 185.89 | 188.89 | 188.76 | 0.25% | 758,319 |
| Feb 10, 2026 | 191.32 | 192.10 | 188.06 | 188.42 | 188.29 | -1.20% | 743,101 |
| Feb 9, 2026 | 192.38 | 193.57 | 190.46 | 190.70 | 190.57 | -0.82% | 953,417 |
| Feb 6, 2026 | 193.52 | 194.59 | 191.57 | 192.27 | 192.14 | -0.58% | 618,483 |
| Feb 5, 2026 | 194.70 | 196.34 | 193.13 | 193.39 | 193.26 | -0.98% | 853,870 |
| Feb 4, 2026 | 188.04 | 195.93 | 187.89 | 195.31 | 195.17 | 4.08% | 1,268,468 |
| Feb 3, 2026 | 187.40 | 188.06 | 186.21 | 187.65 | 187.52 | 0.35% | 963,883 |
| Feb 2, 2026 | 184.41 | 188.21 | 184.41 | 187.00 | 186.87 | 1.91% | 756,230 |
| Jan 30, 2026 | 185.16 | 187.15 | 182.69 | 183.50 | 183.37 | -0.96% | 871,680 |
| Jan 29, 2026 | 185.00 | 187.51 | 184.23 | 185.27 | 185.14 | -0.55% | 855,974 |
| Jan 28, 2026 | 186.34 | 187.65 | 184.25 | 186.30 | 186.17 | -0.03% | 830,358 |
| Jan 27, 2026 | 190.25 | 191.04 | 186.31 | 186.36 | 186.23 | -2.36% | 797,007 |
| Jan 26, 2026 | 192.18 | 192.59 | 189.69 | 190.86 | 190.73 | -0.71% | 495,070 |
| Jan 23, 2026 | 193.26 | 193.45 | 191.75 | 192.22 | 192.09 | -0.39% | 612,479 |
| Jan 22, 2026 | 193.09 | 195.38 | 192.76 | 192.98 | 192.85 | -0.02% | 581,090 |
| Jan 21, 2026 | 196.36 | 196.59 | 191.04 | 193.01 | 192.88 | -1.87% | 793,580 |
| Jan 20, 2026 | 198.00 | 198.00 | 196.15 | 196.69 | 196.55 | 0.13% | 761,352 |
| Jan 19, 2026 | 196.00 | 197.78 | 196.00 | 196.43 | 196.29 | 0.10% | 213,724 |
| Jan 16, 2026 | 198.37 | 198.99 | 196.21 | 196.24 | 196.10 | -0.92% | 552,407 |
| Jan 15, 2026 | 200.90 | 201.50 | 197.59 | 198.07 | 197.93 | -1.39% | 746,907 |
| Jan 14, 2026 | 200.12 | 201.93 | 200.00 | 200.87 | 200.73 | 0.37% | 604,303 |
| Jan 13, 2026 | 202.19 | 202.49 | 199.43 | 200.12 | 199.98 | -0.97% | 431,282 |
| Jan 12, 2026 | 199.44 | 202.29 | 198.95 | 202.08 | 201.94 | 1.39% | 351,813 |
| Jan 9, 2026 | 200.23 | 201.26 | 198.15 | 199.31 | 199.17 | -0.02% | 485,829 |
| Jan 8, 2026 | 197.90 | 200.29 | 197.35 | 199.35 | 199.11 | 0.68% | 694,504 |
| Jan 7, 2026 | 199.38 | 200.81 | 197.54 | 198.00 | 197.76 | -1.12% | 785,155 |
| Jan 6, 2026 | 198.94 | 201.50 | 198.82 | 200.25 | 200.01 | 0.48% | 634,414 |
| Jan 5, 2026 | 206.00 | 206.71 | 199.30 | 199.30 | 199.06 | -3.33% | 983,934 |
| Jan 2, 2026 | 205.79 | 207.78 | 205.08 | 206.17 | 205.92 | 0.50% | 299,172 |
| Dec 31, 2025 | 205.95 | 206.38 | 205.07 | 205.14 | 204.89 | -0.39% | 333,214 |
| Dec 30, 2025 | 205.85 | 206.93 | 205.17 | 205.94 | 205.69 | 0.22% | 444,096 |
| Dec 29, 2025 | 205.60 | 206.77 | 204.26 | 205.48 | 205.23 | 0.09% | 715,521 |
| Dec 24, 2025 | 204.59 | 206.37 | 204.59 | 205.30 | 205.05 | 0.30% | 180,743 |
| Dec 23, 2025 | 204.23 | 205.79 | 204.12 | 204.69 | 204.44 | 0.19% | 467,793 |
| Dec 22, 2025 | 202.62 | 204.98 | 201.81 | 204.30 | 204.05 | 0.45% | 435,384 |
| Dec 19, 2025 | 201.73 | 204.23 | 199.53 | 203.39 | 203.14 | 1.23% | 1,723,565 |
| Dec 18, 2025 | 200.55 | 201.62 | 198.80 | 200.92 | 200.67 | 0.42% | 711,051 |
| Dec 17, 2025 | 200.35 | 200.45 | 197.56 | 200.08 | 199.84 | 0.37% | 619,594 |
| Dec 16, 2025 | 199.33 | 200.77 | 196.69 | 199.34 | 199.10 | -0.24% | 598,358 |
| Dec 15, 2025 | 202.72 | 203.48 | 198.40 | 199.82 | 199.58 | -1.19% | 600,075 |
| Dec 12, 2025 | 198.00 | 202.57 | 194.71 | 202.23 | 201.98 | 2.40% | 894,341 |
| Dec 11, 2025 | 205.00 | 209.96 | 196.65 | 197.49 | 197.25 | -1.48% | 1,068,509 |
| Dec 10, 2025 | 199.47 | 200.73 | 198.68 | 200.46 | 200.21 | 0.58% | 594,597 |
| Dec 9, 2025 | 201.94 | 202.86 | 199.13 | 199.31 | 199.07 | -1.30% | 554,266 |
| Dec 8, 2025 | 200.97 | 202.84 | 200.62 | 201.94 | 201.69 | 0.41% | 571,729 |
| Dec 5, 2025 | 199.82 | 201.80 | 199.08 | 201.11 | 200.86 | 0.51% | 443,065 |
| Dec 4, 2025 | 197.88 | 200.08 | 196.82 | 200.08 | 199.84 | 1.35% | 361,125 |
| Dec 3, 2025 | 196.99 | 198.37 | 195.84 | 197.42 | 197.18 | 0.27% | 462,940 |