OTC:DLMAF | Historical Stock Price | Dollarama Inc./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-18 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.29$8.90$18.47$38.30$79.45$164.782010-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$41.18$42.56500
2020-12-30$41.37$42.76500
2020-12-29$41.13$42.51400
2020-12-28$41.07$42.450
2020-12-24$41.07$42.450
2020-12-23$41.07$42.4510,300
2020-12-22$40.91$42.28200
2020-12-21$41.41$42.80200
2020-12-18$42.27$43.691,300
2020-12-17$42.28$43.70300
2020-12-16$42.14$43.55500
2020-12-15$42.23$43.652,600
2020-12-14$42.68$44.11200
2020-12-11$42.37$43.79200
2020-12-10$42.80$44.243,100
2020-12-09$42.96$44.40192,200
2020-12-08$42.19$43.600
2020-12-07$42.19$43.60400
2020-12-04$42.16$43.57300
2020-12-03$42.27$43.69500
2020-12-02$41.08$42.460
2020-12-01$41.08$42.46800
2020-11-30$40.77$42.1410,400
2020-11-27$40.19$41.54300
2020-11-25$39.86$41.201,300
2020-11-24$40.00$41.341,900
2020-11-23$38.72$40.02100
2020-11-20$38.72$40.02900
2020-11-19$37.93$39.20300
2020-11-18$38.09$39.370
2020-11-17$38.09$39.3712,100
2020-11-16$37.88$39.154,100
2020-11-13$37.88$39.154,300
2020-11-12$37.40$38.65700
2020-11-11$37.95$39.22500
2020-11-10$37.31$38.560
2020-11-09$37.31$38.56600
2020-11-06$34.48$35.640
2020-11-05$34.48$35.640
2020-11-04$34.48$35.640
2020-11-03$34.48$35.640
2020-11-02$34.48$35.64100
2020-10-30$34.96$36.130
2020-10-29$34.96$36.1337,300
2020-10-28$34.96$36.13200
2020-10-27$39.24$40.560
2020-10-26$39.24$40.560
2020-10-23$39.24$40.560
2020-10-22$39.24$40.561,300
2020-10-21$39.24$40.561,400
2020-10-20$39.49$40.81700
2020-10-19$38.99$40.300
2020-10-16$38.99$40.30400
2020-10-15$39.40$40.7218,400
2020-10-14$39.40$40.720
2020-10-13$39.40$40.72400
2020-10-12$39.66$40.990
2020-10-09$39.66$40.990
2020-10-08$39.66$40.990
2020-10-07$39.66$40.96200
2020-10-06$38.28$39.530
2020-10-05$38.28$39.530
2020-10-02$38.28$39.530
2020-10-01$38.28$39.53100
2020-09-30$38.05$39.290
2020-09-29$38.05$39.29200
2020-09-28$37.84$39.080
2020-09-25$37.84$39.080
2020-09-24$37.84$39.08300
2020-09-23$37.31$38.53100
2020-09-22$36.84$38.040
2020-09-21$36.84$38.0479,300
2020-09-18$37.15$38.36200
2020-09-17$36.92$38.13300
2020-09-16$37.45$38.6742,500
2020-09-15$37.78$39.0189,500
2020-09-14$37.46$38.685,200
2020-09-11$37.46$38.68200
2020-09-10$37.49$38.71200
2020-09-09$37.75$38.980
2020-09-08$37.75$38.980
2020-09-04$37.75$38.981,800
2020-09-03$39.33$40.617,100
2020-09-02$39.33$40.610
2020-09-01$39.33$40.61600
2020-08-31$39.88$41.1850,600
2020-08-28$39.35$40.64400
2020-08-27$39.35$40.64300
2020-08-26$39.92$41.22800
2020-08-25$39.27$40.55400
2020-08-24$40.74$42.070
2020-08-21$40.74$42.072,100
2020-08-20$39.69$40.99400
2020-08-19$38.46$39.72100
2020-08-18$37.65$38.88900
2020-08-17$36.89$38.100
2020-08-14$36.89$38.100
2020-08-13$36.89$38.10400
2020-08-12$36.57$37.76200
2020-08-11$36.76$37.960
2020-08-10$36.76$37.96600
2020-08-07$37.52$38.750
2020-08-06$37.52$38.75200
2020-08-05$37.19$38.41200
2020-08-04$36.58$37.787,900
2020-08-03$36.45$37.640
2020-07-31$36.45$37.64100
2020-07-30$35.87$37.040
2020-07-29$35.87$37.04200
2020-07-28$35.27$36.420
2020-07-27$35.27$36.420
2020-07-24$35.27$36.421,900
2020-07-23$35.82$36.99300
2020-07-22$36.13$37.310
2020-07-21$36.13$37.311,000
2020-07-20$36.45$37.640
2020-07-17$36.45$37.6417,200
2020-07-16$35.87$37.041,900
2020-07-15$35.60$36.761,600
2020-07-14$34.36$35.480
2020-07-13$34.36$35.48400
2020-07-10$34.23$35.35600
2020-07-09$33.81$34.912,000
2020-07-08$34.33$35.42200
2020-07-07$33.50$34.56300
2020-07-06$33.58$34.641,200
2020-07-02$33.63$34.702,700
2020-07-01$33.19$34.240
2020-06-30$33.19$34.24600
2020-06-29$32.85$33.89400
2020-06-26$32.60$33.63200
2020-06-25$33.21$34.26400
2020-06-24$33.55$34.61800
2020-06-23$33.84$34.91500
2020-06-22$34.05$35.13100
2020-06-19$34.28$35.370
2020-06-18$34.28$35.373,400
2020-06-17$35.75$36.880
2020-06-16$35.75$36.882,300
2020-06-15$34.91$36.021,200
2020-06-12$35.20$36.32200
2020-06-11$34.46$35.558,200
2020-06-10$36.38$37.531,500
2020-06-09$35.02$36.13600
2020-06-08$35.06$36.173,200
2020-06-05$36.05$37.19300
2020-06-04$35.77$36.902,200
2020-06-03$36.51$37.67400
2020-06-02$35.36$36.480
2020-06-01$35.36$36.48900
2020-05-29$33.60$34.667,400
2020-05-28$33.27$34.32500
2020-05-27$32.35$33.37300
2020-05-26$32.13$33.15400
2020-05-22$31.18$32.170
2020-05-21$31.18$32.17300
2020-05-20$31.08$32.06100
2020-05-19$30.68$31.65100
2020-05-18$29.67$30.610
2020-05-15$29.67$30.6113,100
2020-05-14$29.73$30.67900
2020-05-13$30.90$31.880
2020-05-12$30.90$31.881,400
2020-05-11$31.52$32.522,500
2020-05-08$31.55$32.551,300
2020-05-07$31.29$32.283,300
2020-05-06$30.44$31.40300
2020-05-05$30.47$31.443,000
2020-05-04$30.45$31.410
2020-05-01$30.45$31.412,000
2020-04-30$31.55$32.550
2020-04-29$31.55$32.55100
2020-04-28$30.98$31.960
2020-04-27$30.98$31.964,000
2020-04-24$30.66$31.63600
2020-04-23$30.24$31.201,800
2020-04-22$30.70$31.67300
2020-04-21$30.55$31.520
2020-04-20$30.55$31.521,300
2020-04-17$31.45$32.4530,800
2020-04-16$30.41$31.37700
2020-04-15$29.86$30.77300
2020-04-14$30.51$31.44400
2020-04-13$29.22$30.11400
2020-04-09$29.47$30.371,600
2020-04-08$29.39$30.29600
2020-04-07$29.30$30.201,000
2020-04-06$27.83$28.681,300
2020-04-03$27.31$28.15700
2020-04-02$26.58$27.39100
2020-04-01$27.42$28.261,800
2020-03-31$28.31$29.181,600
2020-03-30$27.89$28.740
2020-03-27$27.89$28.74700
2020-03-26$29.52$30.429,500
2020-03-25$30.00$30.92300
2020-03-24$25.41$26.19700
2020-03-23$24.43$25.181,800
2020-03-20$25.86$26.65100
2020-03-19$25.95$26.74200
2020-03-18$24.68$25.447,400
2020-03-17$26.21$27.0130,800
2020-03-16$25.72$26.514,900
2020-03-13$28.70$29.58171,500
2020-03-12$26.90$27.723,000
2020-03-11$29.11$30.003,500
2020-03-10$30.17$31.094,700
2020-03-09$29.32$30.22300
2020-03-06$29.50$30.403,500
2020-03-05$29.34$30.24100
2020-03-04$29.70$30.611,300
2020-03-03$29.42$30.325,400
2020-03-02$29.79$30.7010,300
2020-02-28$29.29$30.19129,500
2020-02-27$29.90$30.8233,900
2020-02-26$29.14$30.030
2020-02-25$29.14$30.03200
2020-02-24$29.37$30.27200
2020-02-21$30.77$31.710
2020-02-20$30.77$31.71600
2020-02-19$31.63$32.607,600
2020-02-18$32.86$33.870
2020-02-14$32.86$33.87200
2020-02-13$32.93$33.940
2020-02-12$32.93$33.941,100
2020-02-11$33.12$34.13100
2020-02-10$33.48$34.50800
2020-02-07$33.30$34.32200
2020-02-06$33.86$34.900
2020-02-05$33.86$34.900
2020-02-04$33.86$34.90100
2020-02-03$33.99$35.030
2020-01-31$33.99$35.032,100
2020-01-30$35.70$36.790
2020-01-29$35.70$36.792,400
2020-01-28$34.86$35.930
2020-01-27$34.86$35.93500
2020-01-24$35.75$36.84600
2020-01-23$35.33$36.410
2020-01-22$35.33$36.410
2020-01-21$35.33$36.411,000
2020-01-17$34.97$36.040
2020-01-16$34.97$36.04600
2020-01-15$34.19$35.24300
2020-01-14$34.40$35.450
2020-01-13$34.40$35.456,100
2020-01-10$30.05$30.970
2020-01-09$30.05$30.970
2020-01-08$30.05$30.930
2020-01-07$30.05$30.930
2020-01-06$30.05$30.934,400
2020-01-03$34.54$35.560
2020-01-02$34.54$35.56100