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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	184.7	184.6	184.6	185.27	184.1	640,600
September 25, 2025	184	184.68	184.68	185.22	183.32	666,700
September 24, 2025	186	184.92	184.92	187.73	184.91	558,800
September 23, 2025	186.5	186.42	186.42	186.89	184.14	581,812
September 22, 2025	189.7	186.62	186.62	190	186.5	546,558
September 19, 2025	193.9	189.66	189.66	194	187.59	2.07M
September 18, 2025	189.29	187.4	187.4	189.93	187.39	594,474
September 17, 2025	188.38	189.06	189.06	189.9	188.38	376,000
September 16, 2025	190.01	187.34	187.34	190.75	186.59	540,345
September 15, 2025	189.01	190.1	190.1	190.34	188.81	384,700
September 12, 2025	190	188.77	188.77	190.22	188.01	450,500
September 11, 2025	190.28	190.67	190.67	192.03	188.36	427,113
September 10, 2025	189.52	190	190	191.18	189.29	387,429
September 09, 2025	188.75	189.41	189.41	190.15	187.96	523,527
September 08, 2025	188.67	189.32	189.32	189.37	187.93	476,038
September 05, 2025	188.53	188.43	188.43	189.81	187.93	589,100
September 04, 2025	186.1	188.39	188.39	188.96	185.85	633,800
September 03, 2025	186.09	186.68	186.68	188.55	185.53	528,812
September 02, 2025	186.52	185.75	185.75	187.25	184.59	598,615
August 29, 2025	184.83	187.26	187.26	187.76	183.77	793,548
August 28, 2025	185	185.05	185.05	186.13	181.8	860,469
August 27, 2025	198	185.07	185.07	198	182.3	1.46M
August 26, 2025	192.67	192.07	192.07	193.69	191.6	1.08M
August 25, 2025	193.89	193.05	193.05	194.09	192.27	585,901
August 22, 2025	197.54	193.35	193.35	197.75	192.21	622,522
August 21, 2025	195.74	197.02	197.02	197.22	195.12	363,400
August 20, 2025	196.81	195.1	195.1	197.46	194.33	464,700
August 19, 2025	196.34	196.9	196.9	198.66	195.1	444,790
August 18, 2025	192.13	196.92	196.92	197.63	192.13	516,407
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

Dollarama Inc. (DOL.TO) TSX