'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Dollarama Inc. (DOL.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

115.62

-1.38

(-1.18%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	116.71	117.18	115.37	115.62	115.62	696,500
25 Apr 2024	114.99	117.08	114.53	117.00	117.00	424,400
24 Apr 2024	113.46	116.00	113.44	115.57	115.57	598,200
23 Apr 2024	114.18	115.23	113.37	113.61	113.61	763,500
22 Apr 2024	113.04	114.39	112.80	114.02	114.02	838,800
19 Apr 2024	112.60	113.50	112.19	112.80	112.80	350,000
18 Apr 2024	113.33	114.06	111.74	112.93	112.93	452,400
18 Apr 2024	0.092 Dividend
17 Apr 2024	111.64	113.67	111.34	113.43	113.34	567,600
16 Apr 2024	112.81	112.81	111.10	111.60	111.51	497,800
15 Apr 2024	112.55	113.56	112.01	112.59	112.50	355,600
12 Apr 2024	112.95	113.48	111.76	112.05	111.96	396,100
11 Apr 2024	111.26	113.85	111.23	112.95	112.86	699,700
10 Apr 2024	107.80	112.27	107.80	111.64	111.55	592,100
09 Apr 2024	111.89	111.89	109.32	109.97	109.88	671,900
08 Apr 2024	114.24	114.67	111.52	111.53	111.44	560,300
05 Apr 2024	111.45	114.81	109.39	114.50	114.41	887,700
04 Apr 2024	105.00	110.93	103.98	110.37	110.28	1,553,700
03 Apr 2024	101.55	101.67	100.32	100.36	100.28	513,300
02 Apr 2024	102.22	102.25	100.30	101.79	101.71	515,100
01 Apr 2024	103.20	103.86	101.79	102.25	102.17	379,100
28 Mar 2024	104.47	105.35	103.00	103.19	103.11	414,600
27 Mar 2024	104.00	104.74	103.73	104.65	104.57	382,800
26 Mar 2024	102.00	103.54	101.06	103.05	102.97	597,700
25 Mar 2024	101.32	102.28	100.76	101.47	101.39	357,200
22 Mar 2024	104.04	104.04	101.25	101.32	101.24	520,200
21 Mar 2024	104.76	105.50	103.75	103.89	103.81	384,600
20 Mar 2024	106.13	106.45	104.65	105.15	105.06	247,100
19 Mar 2024	105.20	106.10	104.66	105.74	105.65	264,300
18 Mar 2024	105.31	105.97	104.69	104.92	104.83	372,300
15 Mar 2024	104.55	105.80	103.60	105.32	105.23	1,784,100
14 Mar 2024	105.38	105.38	103.66	104.54	104.46	354,600
13 Mar 2024	104.84	105.24	104.30	104.99	104.90	436,600
12 Mar 2024	104.25	105.19	103.64	104.93	104.84	424,500
11 Mar 2024	102.51	103.66	102.24	103.66	103.58	250,500
08 Mar 2024	102.45	103.44	101.80	102.69	102.61	456,900
07 Mar 2024	105.23	105.34	102.75	102.90	102.82	423,100
06 Mar 2024	102.90	104.95	102.90	104.89	104.80	625,800
05 Mar 2024	102.62	103.04	101.76	102.77	102.69	683,500
04 Mar 2024	103.58	104.57	102.36	102.66	102.58	464,300
01 Mar 2024	105.05	105.16	103.33	104.26	104.18	522,100
29 Feb 2024	107.16	107.79	104.88	104.98	104.89	1,071,100
28 Feb 2024	106.34	107.50	105.69	107.23	107.14	401,200
27 Feb 2024	104.87	106.59	103.69	106.47	106.38	265,100
26 Feb 2024	105.32	105.99	104.37	105.23	105.14	513,400
23 Feb 2024	105.09	105.80	104.09	105.69	105.60	464,400
22 Feb 2024	104.58	105.39	104.35	104.96	104.87	279,800
21 Feb 2024	104.35	105.17	103.27	104.15	104.07	233,300
20 Feb 2024	103.59	104.75	103.59	104.42	104.34	487,800
16 Feb 2024	102.77	103.80	102.26	103.34	103.26	556,900
15 Feb 2024	103.25	103.96	102.00	102.76	102.68	389,400
14 Feb 2024	100.22	102.87	100.01	102.83	102.75	338,500
13 Feb 2024	100.62	101.54	98.93	100.14	100.06	646,400
12 Feb 2024	100.62	101.75	100.60	100.96	100.88	641,500
09 Feb 2024	100.99	101.25	100.00	100.70	100.62	604,700
08 Feb 2024	99.49	100.43	98.14	100.18	100.10	468,500
07 Feb 2024	99.96	99.96	98.60	98.83	98.75	308,700
06 Feb 2024	99.00	100.15	98.92	99.54	99.46	312,000
05 Feb 2024	100.49	100.50	98.79	99.33	99.25	281,600
02 Feb 2024	100.19	100.69	99.55	100.31	100.23	309,400
01 Feb 2024	98.94	100.34	98.90	100.22	100.14	352,700
31 Jan 2024	100.18	100.54	98.48	98.67	98.59	780,500
30 Jan 2024	99.60	100.32	99.24	99.96	99.88	277,700
29 Jan 2024	98.66	99.63	97.80	99.57	99.49	492,000
26 Jan 2024	99.66	100.34	99.09	99.26	99.18	248,200
25 Jan 2024	100.00	100.52	98.70	99.99	99.91	462,300
24 Jan 2024	101.00	101.05	100.00	100.14	100.06	432,900
23 Jan 2024	99.56	101.79	98.79	101.66	101.58	486,200
22 Jan 2024	99.40	99.51	98.50	99.37	99.29	339,400
19 Jan 2024	99.84	100.27	98.86	99.21	99.13	445,600
18 Jan 2024	99.36	100.15	99.03	99.91	99.83	381,600
17 Jan 2024	99.03	99.35	98.50	99.20	99.12	442,800
16 Jan 2024	98.06	99.15	97.84	99.04	98.96	376,500
15 Jan 2024	96.91	98.20	96.80	98.06	97.98	122,100
12 Jan 2024	97.60	98.50	96.73	97.00	96.92	667,400
11 Jan 2024	97.31	97.31	96.08	97.23	97.15	509,300
10 Jan 2024	97.00	97.34	96.56	97.14	97.06	321,400
09 Jan 2024	95.75	96.58	94.96	96.43	96.35	623,100
08 Jan 2024	94.39	95.82	94.39	95.72	95.64	690,200
05 Jan 2024	94.30	94.74	93.72	94.29	94.21	432,100
04 Jan 2024	94.78	94.99	94.33	94.57	94.49	419,300
04 Jan 2024	0.071 Dividend
03 Jan 2024	95.01	95.37	94.62	94.80	94.65	377,900
02 Jan 2024	95.32	95.73	94.83	95.01	94.86	472,800
29 Dec 2023	94.59	95.54	94.34	95.49	95.34	295,600
28 Dec 2023	94.39	94.82	94.16	94.49	94.34	179,900
27 Dec 2023	93.57	94.52	93.57	94.36	94.21	645,000
22 Dec 2023	92.70	94.46	92.70	94.19	94.04	591,700
21 Dec 2023	92.72	93.35	92.21	92.63	92.49	590,900
20 Dec 2023	93.28	94.05	92.26	92.40	92.26	861,200
19 Dec 2023	93.44	94.28	92.65	93.14	92.99	887,700
18 Dec 2023	90.64	93.41	90.25	93.34	93.19	876,200
15 Dec 2023	92.44	93.20	89.93	90.00	89.86	2,787,200
14 Dec 2023	96.02	97.00	90.07	92.88	92.74	1,696,200
13 Dec 2023	101.10	101.18	96.75	97.04	96.89	1,003,700
12 Dec 2023	98.75	99.39	97.72	99.08	98.93	667,400
11 Dec 2023	99.97	100.12	98.28	98.75	98.60	558,400
08 Dec 2023	100.95	100.96	99.36	99.65	99.49	416,600
07 Dec 2023	100.27	100.59	99.52	100.43	100.27	537,700
06 Dec 2023	100.72	101.81	99.81	99.95	99.79	514,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,321.34+650.72(+1.31%)

'We sold £1.5m of product in our first week'

Dollarama Inc. (DOL.TO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,321.34
+650.72(+1.31%)