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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	204.23	204.69	204.69	205.79	204.12	467,800
December 22, 2025	202.62	204.3	204.3	204.98	201.81	435,400
December 19, 2025	201.73	203.39	203.39	204.23	199.53	1.72M
December 18, 2025	200.55	200.92	200.92	201.62	198.8	711,100
December 17, 2025	200.35	200.08	200.08	200.45	197.56	619,600
December 16, 2025	199.33	199.34	199.34	200.77	196.69	598,400
December 15, 2025	202.72	199.82	199.82	203.48	198.4	600,100
December 12, 2025	198	202.23	202.23	202.57	194.71	894,341
December 11, 2025	205	197.49	197.49	209.96	196.65	1.07M
December 10, 2025	199.47	200.46	200.46	200.73	198.68	594,600
December 09, 2025	201.94	199.31	199.31	202.86	199.13	554,300
December 08, 2025	200.97	201.94	201.94	202.84	200.62	571,729
December 05, 2025	199.82	201.11	201.11	201.8	199.08	443,100
December 04, 2025	197.88	200.08	200.08	200.08	196.82	361,125
December 03, 2025	196.99	197.42	197.42	198.37	195.84	462,940
December 02, 2025	199.45	196.89	196.89	199.45	195.3	351,903
December 01, 2025	199.61	198.64	198.64	200.83	198.5	372,300
November 28, 2025	202.46	199.95	199.95	202.46	199.38	553,229
November 27, 2025	202.54	202.47	202.47	203.12	202.23	83,700
November 26, 2025	203.68	202.42	202.42	204.35	201.1	478,300
November 25, 2025	197.54	203.43	203.43	204.21	197.41	641,920
November 24, 2025	197.87	199.13	199.13	199.59	196.12	1.56M
November 21, 2025	197.4	197.68	197.68	198.82	195.99	487,425
November 20, 2025	195.89	198.34	198.34	198.48	194.65	382,023
November 19, 2025	196	195.06	195.06	196.05	194.65	346,704
November 18, 2025	196.58	196.43	196.43	198.3	196	455,300
November 17, 2025	194.41	196.58	196.58	196.62	194.41	467,900
November 14, 2025	194.61	194.93	194.93	196.29	191.22	802,000
November 13, 2025	191.4	194.07	194.07	194.92	190.91	583,632
November 12, 2025	188.53	191.26	191.26	192.49	187.57	682,900
November 11, 2025	187.5	188.88	188.88	188.94	186	294,400
November 10, 2025	184.95	187.53	187.53	188	184.94	542,500
November 07, 2025	181.97	184.94	184.94	184.97	180.57	520,707
November 06, 2025	181	181.71	181.71	182.43	179.1	674,234
November 05, 2025	181.36	181.99	181.99	183.39	180.17	519,735
November 04, 2025	181.5	180.93	180.93	184.02	180.66	454,510
November 03, 2025	182.31	182.6	182.6	182.62	178.72	389,300
October 31, 2025	181.18	182.31	182.31	183.46	179.97	428,100
October 30, 2025	179.94	181.09	181.09	181.28	179.51	365,400
October 29, 2025	182.5	180.3	180.3	182.6	179.09	513,028
October 28, 2025	185.07	182.89	182.89	185.4	182.48	427,809
October 27, 2025	185.88	185.47	185.47	186.8	184.5	255,700
October 24, 2025	186.6	185.78	185.78	187.67	185.48	346,810
October 23, 2025	183.38	186.14	186.14	186.61	182.86	591,029
October 22, 2025	181.89	183.2	183.2	183.7	180.6	482,332
October 21, 2025	182.2	181.8	181.8	183.44	180.87	430,826
October 20, 2025	183.04	183	183	183.62	181.51	389,600
October 17, 2025	180.73	182.97	182.97	184.46	180.66	630,217
October 16, 2025	176.5	180.73	180.73	180.94	176.31	521,832
October 15, 2025	176.6	176.2	176.2	177.48	175.84	410,305
October 14, 2025	174.8	175.8	175.8	176.71	174.26	607,200
October 10, 2025	175.55	174.88	174.88	175.86	174.36	386,400
October 09, 2025	176.68	175.41	175.3	176.98	174.39	507,737
October 08, 2025	178.14	176.67	176.56	178.23	175.04	647,300
October 07, 2025	178.68	177.71	177.6	178.77	176.41	472,776
October 06, 2025	184.12	178.57	178.46	184.12	178.54	939,223
October 03, 2025	182.89	183.58	183.58	184.14	182.52	459,535
October 02, 2025	182.2	182.96	182.96	183.15	181.3	472,617
October 01, 2025	183.45	181.79	181.79	183.54	180.73	607,903
September 30, 2025	183.62	183.54	183.54	185.14	182.73	637,100

Dollarama Inc. (DOL.TO) TSX