Dollarama Inc. - DOL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	193	192.31	192.31	193.32	191.09	365,000
August 14, 2025	192.06	193.24	193.24	193.85	190.78	439,905
August 13, 2025	193.9	192.13	192.13	193.9	190.13	585,000
August 12, 2025	192.4	191.41	191.41	192.64	191.21	289,028
August 11, 2025	190.16	192.56	192.56	193.22	190.16	248,004
August 08, 2025	193.08	190.62	190.62	193.08	189.69	374,224
August 07, 2025	193.93	193.04	193.04	194.5	191.64	402,700
August 06, 2025	192.97	194	194	194.5	191.67	461,200
August 05, 2025	190.21	192.7	192.7	193.2	189.8	693,000
August 01, 2025	189.01	189.67	189.67	189.93	188.08	479,600
July 31, 2025	187.51	189.38	189.38	189.99	186.5	594,100
July 30, 2025	187.01	187.34	187.34	187.88	186.49	382,329
July 29, 2025	185.46	186.63	186.63	187.32	185.46	289,800
July 28, 2025	186	185.49	185.49	186.94	185.21	398,800
July 25, 2025	185.65	186.59	186.59	187.08	185.14	358,300
July 24, 2025	185.8	185.86	185.86	186.3	184.83	418,840
July 23, 2025	185.9	185.83	185.83	186.38	184.63	576,602
July 22, 2025	187.83	185.8	185.8	188.41	185.12	326,800
July 21, 2025	187.52	187.73	187.73	188.69	187.19	346,430
July 18, 2025	189.55	187.74	187.74	189.82	187.22	479,800
July 17, 2025	188.44	189.56	189.56	190.51	188.26	452,045
July 16, 2025	188.79	189.78	189.78	190.04	187.9	363,600
July 15, 2025	191.26	188.56	188.56	191.48	188.51	374,000
July 14, 2025	189.83	191.5	191.5	191.57	189.29	239,400
July 11, 2025	189.79	190.07	190.07	192.7	189.29	331,849
July 10, 2025	192.11	190.6	190.49	193.8	190.31	417,200
July 09, 2025	189.75	192.21	192.21	192.88	189.68	521,900
July 08, 2025	189.52	189.71	189.71	190.54	189.06	579,349
July 07, 2025	190.95	189.46	189.46	192.05	189.38	480,442
July 04, 2025	190.08	190.96	190.96	191.79	190.08	78,701
July 03, 2025	189.67	190.78	190.78	192.23	189.4	269,746
July 02, 2025	191.89	189.38	189.38	191.89	187.27	790,100
June 30, 2025	192.25	191.87	191.87	192.34	189.31	440,342
June 27, 2025	190	190.19	190.19	191.76	188.3	662,603
June 26, 2025	191.95	190.73	190.73	193.97	190.25	582,400
June 25, 2025	194.17	193.09	193.09	194.89	192.34	498,931
June 24, 2025	192	194.51	194.51	195.18	191.5	491,012
June 23, 2025	188.06	191.83	191.83	192.72	187.05	482,526
June 20, 2025	190.76	188.06	188.06	191.11	187.3	1.23M
June 19, 2025	190.4	189.29	189.29	191.25	187.51	207,023
June 18, 2025	194.08	190.71	190.71	194.88	190.59	765,100
June 17, 2025	192.92	194.11	194.11	194.15	191.6	391,532
June 16, 2025	193.78	192.14	192.14	196.45	191.88	457,438
June 13, 2025	192.03	193.74	193.74	194.56	191.51	730,803
June 12, 2025	192.74	193.94	193.94	195.1	190.8	473,700
June 11, 2025	181	192.99	192.99	196.46	181	1.53M
June 10, 2025	175.28	175.76	175.76	177.6	175.17	543,400
June 09, 2025	175.93	175.34	175.34	177.35	174.34	574,733
June 06, 2025	177.38	176.09	176.09	177.38	175.77	315,600
June 05, 2025	177.33	177.1	177.1	178.15	176.5	433,708
June 04, 2025	177.87	176.89	176.89	179.3	176.79	536,702
June 03, 2025	178.81	178.03	178.03	179.71	175.75	486,000
June 02, 2025	175.81	178.67	178.67	179.23	175	448,609
May 30, 2025	176.02	176.5	176.5	178.13	175.38	1.19M
May 29, 2025	176.4	176.04	176.04	176.74	175.46	412,900
May 28, 2025	174.13	176.26	176.26	176.67	174	378,098
May 27, 2025	171.98	174.66	174.66	177	171.2	644,300
May 26, 2025	171.7	171.98	171.98	172.27	171.1	104,400
May 23, 2025	171	172.13	172.13	173.25	171	228,501
May 22, 2025	171.74	172.13	172.13	173.28	171.4	422,600

Dollarama Inc. (DOL.TO) TSX