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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	193.12	192.09	192.09	193.98	191.13	363,300
February 19, 2026	195.69	193.44	193.44	195.69	193.16	422,203
February 18, 2026	193.1	195.75	195.75	195.84	192.63	524,211
February 17, 2026	189.65	193.32	193.32	193.4	189.65	623,447
February 13, 2026	189.18	190.12	190.12	191.6	189.1	751,000
February 12, 2026	189.01	188.78	188.78	190.53	188.05	774,375
February 11, 2026	189.28	188.89	188.89	189.28	185.89	758,319
February 10, 2026	191.32	188.42	188.42	192.1	188.06	743,101
February 09, 2026	192.38	190.7	190.7	193.57	190.46	953,417
February 06, 2026	193.52	192.27	192.27	194.59	191.57	618,500
February 05, 2026	194.7	193.39	193.39	196.34	193.13	853,900
February 04, 2026	188.04	195.31	195.31	195.93	187.89	1.27M
February 03, 2026	187.4	187.65	187.65	188.06	186.21	963,900
February 02, 2026	184.41	187	187	188.21	184.41	756,230
January 30, 2026	185.16	183.5	183.5	187.15	182.69	871,700
January 29, 2026	185	185.27	185.27	187.51	184.23	856,000
January 28, 2026	186.34	186.3	186.3	187.65	184.25	830,400
January 27, 2026	190.25	186.36	186.36	191.04	186.31	797,007
January 26, 2026	192.18	190.86	190.86	192.59	189.69	495,100
January 23, 2026	193.26	192.22	192.22	193.45	191.75	578,965
January 22, 2026	193.09	192.98	192.98	195.38	192.76	581,140
January 21, 2026	196.36	193.01	193.01	196.59	191.04	793,600
January 20, 2026	198	196.69	196.69	198	196.15	761,400
January 19, 2026	196	196.43	196.43	197.78	196	213,724
January 16, 2026	198.37	196.24	196.24	198.99	196.21	552,407
January 15, 2026	200.9	198.07	198.07	201.5	197.59	746,907
January 14, 2026	200.12	200.87	200.87	201.93	200	598,653
January 13, 2026	202.19	200.12	200.12	202.49	199.43	431,300
January 12, 2026	199.44	202.08	202.08	202.29	198.95	351,813
January 09, 2026	200.23	199.31	199.31	201.26	198.15	485,829
January 08, 2026	197.9	199.35	199.24	200.29	197.35	694,504
January 07, 2026	199.38	198	197.89	200.81	197.54	785,200
January 06, 2026	198.94	200.25	200.14	201.5	198.82	634,414
January 05, 2026	206	199.3	199.19	206.71	199.3	983,934
January 02, 2026	205.79	206.17	206.06	207.78	205.08	299,200
December 31, 2025	205.95	205.14	205.14	206.38	205.07	333,214
December 30, 2025	205.85	205.94	205.94	206.93	205.17	444,100
December 29, 2025	205.6	205.48	205.48	206.77	204.26	715,521
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

Dollarama Inc. (DOL.TO) TSX