Dollarama Inc Historical Data - DOL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Dollarama Inc (DOL)
Dollarama Inc (DOL) Historical

Dollarama Inc (DOL)

113.61

-0.41

(-0.36%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	0.709156989629	112.81	115.23	111.1	542350	113.11066232	CS
4	11.61	11.3823529412	102	115.23	100.3	591114	109.77483571	CS
12	14.01	14.0662650602	99.6	115.23	98.15	513569	105.62649065	CS
26	19.52	20.7460941652	94.09	115.23	89.93	521383	100.55589276	CS
52	28.75	33.8793306623	84.86	115.23	80.81	532878	94.21667096	CS
156	55.58	95.7780458384	58.03	115.23	52.25	603552	76.63877899	CS
260	73.46	182.96388543	40.15	115.23	34.7	681629	62.60113749	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	113.61	-0.41	-0.36	114.18	115.23	113.37	763479
1713822000	114.02	1.22	1.08	113.04	114.37	112.8	838811
1713562800	112.8	-0.13	-0.12	112.6	113.5	112.19	355108
1713476400	112.93	-0.5	-0.44	113.33	114.06	111.74	452411
1713390000	113.43	1.83	1.64	111.64	113.6	111.51	567640
1713303600	111.6	-0.99	-0.88	112.81	112.81	111.1	497781
1713217200	112.59	0.54	0.48	112.55	113.56	112.01	355605
1712958000	112.05	-0.9	-0.80	112.95	113.45	111.76	396050
1712871600	112.95	1.31	1.17	111.26	113.85	111.23	699576
1712785200	111.64	1.67	1.52	107.8	112.27	107.8	592136
1712698800	109.97	-1.56	-1.40	111.89	111.89	109.32	671932
1712612400	111.53	-2.97	-2.59	114.24	114.58	111.52	560331
1712353200	114.5	4.13	3.74	111.45	114.81	109.45	887689
1712266800	110.37	10.01	9.97	105	110.93	103.99	1553675
1712180400	100.36	-1.43	-1.40	101.55	101.67	100.32	513024
1712094000	101.79	-0.46	-0.45	102.22	102.24	100.3	515077
1712007600	102.25	-0.94	-0.91	103.2	103.43	101.79	379098
1711662000	103.19	-1.46	-1.40	104.47	105.35	103	414646
1711575600	104.65	1.6	1.55	104	104.74	103.73	382833
1711489200	103.05	1.58	1.56	102	103.53	101.06	597747
1711402800	101.47	0.15	0.15	101.32	102.28	100.76	357249
1711143600	101.32	-2.57	-2.47	104.04	104.04	101.25	520201
1711057200	103.89	-1.26	-1.20	104.76	105.5	103.75	384556
1710970800	105.15	-0.59	-0.56	106.13	106.45	104.65	247123
1710884400	105.74	0.82	0.78	105.2	106.1	104.66	264295
1710798000	104.92	-0.4	-0.38	105.31	105.97	104.69	372254
1710538800	105.32	0.78	0.75	104.55	105.8	103.6	1784066
1710452400	104.54	-0.45	-0.43	105.38	105.38	103.66	354601
1710366000	104.99	0.06	0.06	104.84	105.24	104.3	436595
1710279600	104.93	1.27	1.23	104.25	105.19	103.64	424461
1710193200	103.66	0.97	0.94	102.51	103.66	102.24	250510
1709937600	102.69	-0.21	-0.20	102.45	103.41	101.8	456865
1709851200	102.9	-1.99	-1.90	105.23	105.34	102.75	423073
1709764800	104.89	2.12	2.06	102.9	104.95	102.9	625802
1709678400	102.77	0.11	0.11	102.62	103.04	101.76	683539
1709592000	102.66	-1.6	-1.53	103.58	104.52	102.36	464056
1709332800	104.26	-0.72	-0.69	105.05	105.14	103.41	522148
1709246400	104.98	-2.25	-2.10	107.16	107.79	104.88	1071110
1709160000	107.23	0.76	0.71	106.34	107.5	105.71	401209
1709073600	106.47	1.24	1.18	104.87	106.58	103.69	265058
1708987200	105.23	-0.46	-0.44	105.32	105.99	104.37	513431
1708728000	105.69	0.73	0.70	105.09	105.8	104.09	464398
1708641600	104.96	0.81	0.78	104.58	105.39	104.38	279832
1708555200	104.15	-0.27	-0.26	104.35	105.17	103.5	233264
1708468800	104.42	1.08	1.05	103.59	104.75	103.59	487777
1708123200	103.34	0.58	0.56	102.77	103.8	102.3	556929
1708036800	102.76	-0.07	-0.07	103.25	103.96	102.08	389358
1707950400	102.83	2.69	2.69	100.22	102.87	100.22	338492
1707864000	100.14	-0.82	-0.81	100.62	101.54	98.93	646362
1707777600	100.96	0.26	0.26	100.62	101.75	100.6	641488
1707518400	100.7	0.52	0.52	100.99	101.25	100	604655
1707432000	100.18	0.64	0.64	99.49	100.43	98.15	468503
1707345600	99.54	0	0.00	99.54	99.54	99.54	0
1707259200	99.54	0.21	0.21	99	100.15	98.92	312046
1707172800	99.33	-0.98	-0.98	100.49	100.5	98.79	281558
1706913600	100.31	0.09	0.09	100.19	100.69	99.55	309404
1706827200	100.22	1.55	1.57	98.94	100.32	98.9	352657
1706740800	98.67	-1.29	-1.29	100.18	100.54	98.48	780506
1706654400	99.96	0.39	0.39	99.6	100.32	99.24	277693
1706568000	99.57	0.31	0.31	98.66	99.63	97.8	492005
1706308800	99.26	-0.73	-0.73	99.66	100.29	99.09	248234
1706222400	99.99	-0.15	-0.15	100	100.52	98.7	458522
1706136000	100.14	-1.52	-1.50	101	101.05	100	432932

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions