Dollarama Inc. - Price History
Monthly price history for DOL.TO (Dollarama Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CA$101.79 | CA$101.79 |
March 2024 | CA$103.19 | CA$103.19 |
February 2024 | CA$104.98 | CA$104.98 |
January 2024 | CA$98.67 | CA$98.67 |
December 2023 | CA$95.42 | CA$95.49 |
November 2023 | CA$98.48 | CA$98.55 |
October 2023 | CA$94.63 | CA$94.70 |
September 2023 | CA$93.44 | CA$93.58 |
August 2023 | CA$87.48 | CA$87.61 |
July 2023 | CA$86.73 | CA$86.86 |
June 2023 | CA$89.51 | CA$89.72 |
May 2023 | CA$82.39 | CA$82.58 |
April 2023 | CA$83.73 | CA$83.92 |
March 2023 | CA$80.52 | CA$80.77 |
February 2023 | CA$78.57 | CA$78.82 |
January 2023 | CA$79.32 | CA$79.57 |
December 2022 | CA$78.89 | CA$79.19 |
November 2022 | CA$82.01 | CA$82.33 |
October 2022 | CA$80.64 | CA$80.95 |
September 2022 | CA$78.94 | CA$79.30 |
August 2022 | CA$79.62 | CA$79.98 |
July 2022 | CA$77.26 | CA$77.61 |
June 2022 | CA$73.73 | CA$74.12 |
May 2022 | CA$72.98 | CA$73.36 |
April 2022 | CA$71.05 | CA$71.42 |
March 2022 | CA$70.48 | CA$70.90 |
February 2022 | CA$65.11 | CA$65.50 |
January 2022 | CA$65.20 | CA$65.59 |
December 2021 | CA$62.88 | CA$63.31 |
November 2021 | CA$54.80 | CA$55.18 |
October 2021 | CA$55.56 | CA$55.94 |
September 2021 | CA$54.52 | CA$54.94 |
August 2021 | CA$57.09 | CA$57.53 |
July 2021 | CA$58.30 | CA$58.75 |
June 2021 | CA$56.25 | CA$56.74 |
May 2021 | CA$52.05 | CA$52.50 |
April 2021 | CA$56.79 | CA$57.28 |
March 2021 | CA$54.99 | CA$55.52 |
February 2021 | CA$47.97 | CA$48.43 |
January 2021 | CA$49.52 | CA$49.99 |
December 2020 | CA$51.34 | CA$51.88 |
November 2020 | CA$52.61 | CA$53.16 |
October 2020 | CA$45.40 | CA$45.88 |
September 2020 | CA$50.47 | CA$51.04 |
August 2020 | CA$50.35 | CA$50.92 |
July 2020 | CA$48.43 | CA$48.98 |
June 2020 | CA$44.61 | CA$45.16 |
May 2020 | CA$46.11 | CA$46.68 |
April 2020 | CA$43.13 | CA$43.66 |
March 2020 | CA$38.53 | CA$39.04 |
February 2020 | CA$38.94 | CA$39.46 |
January 2020 | CA$44.50 | CA$45.09 |
December 2019 | CA$44 | CA$44.63 |
November 2019 | CA$47.91 | CA$48.59 |
October 2019 | CA$43.69 | CA$44.31 |
September 2019 | CA$46.72 | CA$47.43 |
August 2019 | CA$50.19 | CA$50.95 |
July 2019 | CA$48.17 | CA$48.90 |
June 2019 | CA$45.34 | CA$46.07 |
May 2019 | CA$42.01 | CA$42.69 |
April 2019 | CA$39.60 | CA$40.24 |
March 2019 | CA$35.04 | CA$35.65 |
February 2019 | CA$35.02 | CA$35.62 |
January 2019 | CA$34.77 | CA$35.37 |
December 2018 | CA$31.88 | CA$32.47 |
November 2018 | CA$34.48 | CA$35.12 |
October 2018 | CA$35.75 | CA$36.41 |
September 2018 | CA$39.91 | CA$40.69 |
August 2018 | CA$48.41 | CA$49.35 |
July 2018 | CA$46.10 | CA$47 |
June 2018 | CA$49.95 | CA$50.96 |
May 2018 | CA$48.89 | CA$149.65 |
April 2018 | CA$48.29 | CA$147.80 |
March 2018 | CA$51.11 | CA$156.58 |
February 2018 | CA$48.75 | CA$149.35 |
January 2018 | CA$54.90 | CA$168.18 |
December 2017 | CA$51.23 | CA$157.05 |
November 2017 | CA$51.45 | CA$157.71 |
October 2017 | CA$46.85 | CA$143.61 |
September 2017 | CA$44.50 | CA$136.53 |
August 2017 | CA$40.12 | CA$123.07 |
July 2017 | CA$39.72 | CA$121.87 |
June 2017 | CA$40.35 | CA$123.91 |
May 2017 | CA$40.75 | CA$125.13 |
April 2017 | CA$38.92 | CA$119.50 |
March 2017 | CA$35.86 | CA$110.21 |
February 2017 | CA$33.28 | CA$102.28 |
January 2017 | CA$32.06 | CA$98.55 |
December 2016 | CA$31.98 | CA$98.38 |
November 2016 | CA$32.47 | CA$99.91 |
October 2016 | CA$32.58 | CA$100.23 |
September 2016 | CA$33.29 | CA$102.43 |
August 2016 | CA$31.46 | CA$96.90 |
July 2016 | CA$31.35 | CA$96.54 |
June 2016 | CA$29.26 | CA$90.20 |
May 2016 | CA$29.29 | CA$90.30 |
April 2016 | CA$29.34 | CA$90.46 |
March 2016 | CA$29.61 | CA$91.39 |
February 2016 | CA$25.52 | CA$78.76 |
January 2016 | CA$24.36 | CA$75.17 |
December 2015 | CA$25.87 | CA$79.94 |
November 2015 | CA$28.90 | CA$89.30 |
October 2015 | CA$28.59 | CA$88.33 |
September 2015 | CA$29.17 | CA$90.13 |
August 2015 | CA$24.29 | CA$75.12 |
July 2015 | CA$25.17 | CA$77.85 |
June 2015 | CA$24.37 | CA$75.70 |
May 2015 | CA$22.18 | CA$68.88 |
April 2015 | CA$22.31 | CA$69.28 |
March 2015 | CA$22.77 | CA$70.80 |
February 2015 | CA$20.10 | CA$62.52 |
January 2015 | CA$19.41 | CA$60.35 |
December 2014 | CA$19.08 | CA$59.40 |
November 2014 | CA$17.21 | CA$53.58 |
October 2014 | CA$15.90 | CA$99.02 |
September 2014 | CA$15.25 | CA$95 |
August 2014 | CA$14.84 | CA$92.57 |
July 2014 | CA$14.39 | CA$89.75 |
June 2014 | CA$13.92 | CA$87.85 |
May 2014 | CA$14.49 | CA$91.47 |
April 2014 | CA$14.44 | CA$91.16 |
March 2014 | CA$13.32 | CA$84.22 |
February 2014 | CA$13.65 | CA$86.35 |
January 2014 | CA$13.28 | CA$84 |
December 2013 | CA$13.92 | CA$88.21 |
November 2013 | CA$13.53 | CA$85.70 |
October 2013 | CA$14.15 | CA$89.62 |
September 2013 | CA$13.22 | CA$83.71 |
August 2013 | CA$11.72 | CA$74.35 |
July 2013 | CA$11.68 | CA$74.13 |
June 2013 | CA$11.58 | CA$73.61 |
May 2013 | CA$11.44 | CA$72.73 |
April 2013 | CA$11.61 | CA$73.80 |
March 2013 | CA$10.24 | CA$65.23 |
February 2013 | CA$9.51 | CA$60.60 |
January 2013 | CA$9.53 | CA$60.68 |
December 2012 | CA$9.24 | CA$58.97 |
November 2012 | CA$9.94 | CA$63.45 |
October 2012 | CA$9.89 | CA$63.09 |
September 2012 | CA$9.82 | CA$62.75 |
August 2012 | CA$9.28 | CA$59.30 |
July 2012 | CA$9.78 | CA$62.50 |
June 2012 | CA$9.55 | CA$61.18 |
May 2012 | CA$8.93 | CA$57.19 |
April 2012 | CA$8.58 | CA$54.98 |
March 2012 | CA$7.25 | CA$46.52 |
February 2012 | CA$6.70 | CA$42.99 |
January 2012 | CA$6.74 | CA$43.25 |
December 2011 | CA$6.92 | CA$44.50 |
November 2011 | CA$6.21 | CA$39.92 |
October 2011 | CA$5.84 | CA$37.52 |
September 2011 | CA$5.63 | CA$36.30 |
August 2011 | CA$5.08 | CA$32.75 |
July 2011 | CA$4.96 | CA$31.96 |
June 2011 | CA$5.07 | CA$32.67 |
May 2011 | CA$4.86 | CA$31.40 |
April 2011 | CA$4.59 | CA$29.65 |
March 2011 | CA$4.60 | CA$29.72 |
February 2011 | CA$4.50 | CA$29.11 |
January 2011 | CA$4.42 | CA$28.55 |
December 2010 | CA$4.45 | CA$28.79 |
November 2010 | CA$4.54 | CA$29.33 |
October 2010 | CA$4.16 | CA$26.88 |
September 2010 | CA$4.18 | CA$27.05 |
August 2010 | CA$3.91 | CA$25.30 |
July 2010 | CA$3.97 | CA$25.66 |
June 2010 | CA$3.83 | CA$24.75 |
May 2010 | CA$3.78 | CA$24.40 |
April 2010 | CA$3.86 | CA$24.98 |
March 2010 | CA$3.40 | CA$21.95 |
February 2010 | CA$3.32 | CA$21.48 |
January 2010 | CA$3.13 | CA$20.25 |
December 2009 | CA$3.46 | CA$22.35 |
November 2009 | CA$3.14 | CA$20.30 |
October 2009 | CA$2.99 | CA$19.30 |
DOL.TO
List: canada
Price: CA$112.80
Dividend Yield: 0.27%
Forward Dividend Yield: 0.33%
Payout Ratio: 8.53%
Dividend Per Share: 0.37 CAD
Earnings Per Share: 3.32 CAD
P/E Ratio: 30.97
Exchange: TOR
Sector: Consumer Defensive
Industry: Discount Stores
Volume: 775600
Ebitda: 756.2 millionMarket Capitalization: 29.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.02%
DGR5: 8.61%
DGR10: 19.82%