Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollarama Inc (OP: DLMAF )

92.05 -0.72 (-0.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.20 56.42 56.20 56.42 326 -0.69(-1.21%)
Apr 28, 2022 57.11 57.11 57.11 57.11 101 +0.15(+0.26%)
Apr 27, 2022 57.06 57.06 56.94 56.96 425 -0.87(-1.50%)
Apr 25, 2022 57.83 54 -0.06(-0.10%)
Apr 22, 2022 57.89 57.89 57.89 57.89 294 -2.13(-3.55%)
Apr 21, 2022 60.55 61.17 60.02 60.02 694 -0.39(-0.65%)
Apr 20, 2022 60.42 60.43 60.41 60.41 8,608 +0.71(+1.20%)
Apr 19, 2022 59.00 59.93 57.77 59.70 2,819 +1.15(+1.96%)
Apr 14, 2022 58.55 83 +0.32(+0.55%)
Apr 13, 2022 58.25 58.27 58.23 58.23 3,934 +0.22(+0.38%)
Apr 12, 2022 58.10 58.10 58.01 58.01 1,936 -0.29(-0.50%)
Apr 11, 2022 58.13 58.30 58.13 58.30 531 -0.53(-0.90%)
Apr 08, 2022 59.44 59.44 58.83 58.83 526 -1.64(-2.71%)
Apr 07, 2022 60.47 60.47 60.47 60.47 159 +0.51(+0.85%)
Apr 06, 2022 59.96 59.96 59.96 59.96 112 +2.09(+3.61%)
Apr 04, 2022 57.87 1 -0.11(-0.19%)
Apr 01, 2022 56.77 58.26 56.77 57.98 2,970 +1.14(+2.01%)
Mar 31, 2022 57.15 57.15 56.84 56.84 1,206 -0.23(-0.40%)
Mar 30, 2022 57.07 57.07 57.06 57.07 804 +2.06(+3.75%)
Mar 29, 2022 54.78 55.26 54.78 55.01 566 +1.39(+2.58%)
Mar 28, 2022 53.47 53.74 53.47 53.62 851 -0.50(-0.92%)
Mar 25, 2022 54.12 54.12 54.12 54.12 192 +0.07(+0.13%)
Mar 24, 2022 54.98 54.98 53.93 54.05 501 +0.28(+0.52%)
Mar 21, 2022 53.77 32 -1.06(-1.93%)
Mar 18, 2022 55.45 55.45 54.78 54.83 914 -0.92(-1.65%)
Mar 17, 2022 55.58 55.91 55.58 55.75 800 +0.95(+1.74%)
Mar 16, 2022 54.80 54.80 54.80 54.80 911 +1.25(+2.33%)
Mar 15, 2022 53.64 53.64 53.55 53.55 1,577 +0.08(+0.15%)
Mar 14, 2022 54.69 54.69 53.47 53.47 1,193 -1.00(-1.84%)
Mar 11, 2022 54.72 54.85 54.47 54.47 1,504 +0.45(+0.84%)
Mar 10, 2022 52.95 54.02 52.91 54.02 2,542 +0.42(+0.77%)
Mar 09, 2022 53.60 53.60 53.60 53.60 600 +1.85(+3.58%)
Mar 08, 2022 51.75 51.75 51.75 51.75 479 -1.48(-2.79%)
Mar 07, 2022 53.23 53.23 53.23 53.23 180 +1.32(+2.54%)
Mar 03, 2022 51.91 0 -0.02(-0.03%)
Mar 02, 2022 51.92 51.92 51.92 51.92 131 +0.42(+0.83%)
Feb 28, 2022 51.50 14 +0.22(+0.43%)
Feb 25, 2022 50.25 51.28 50.92 51.28 672 +0.68(+1.33%)
Feb 24, 2022 50.02 50.69 49.66 50.60 2,987 +0.18(+0.37%)
Feb 23, 2022 50.97 50.97 50.42 50.42 390 +0.22(+0.44%)
Feb 22, 2022 50.17 50.20 49.97 50.20 2,059 -0.18(-0.36%)
Feb 18, 2022 50.38 0 -0.27(-0.53%)
Feb 17, 2022 50.77 50.89 50.65 50.65 3,434 -0.46(-0.90%)
Feb 16, 2022 50.24 51.12 50.24 51.11 53,772 +0.87(+1.73%)
Feb 15, 2022 50.71 50.71 50.22 50.24 12,985 +0.20(+0.40%)
Feb 14, 2022 50.39 50.58 50.04 50.04 2,452 -0.67(-1.32%)
Feb 11, 2022 52.39 52.42 50.70 50.71 4,003 -1.65(-3.15%)
Feb 10, 2022 53.68 53.68 52.36 52.36 1,700 -1.26(-2.35%)
Feb 09, 2022 53.62 53.62 53.62 53.62 302 +0.60(+1.13%)
Feb 08, 2022 52.84 53.02 52.70 53.02 13,321 +1.13(+2.18%)
Feb 07, 2022 52.05 52.05 51.89 51.89 1,319 -0.51(-0.97%)
Feb 04, 2022 52.23 52.40 51.81 52.40 639 +0.13(+0.25%)
Feb 03, 2022 52.31 52.33 52.27 1,623 +0.16(+0.31%)
Feb 02, 2022 52.04 52.11 52.04 52.11 350 +0.22(+0.42%)
Feb 01, 2022 51.87 51.89 51.87 51.89 285 +0.21(+0.41%)
Jan 31, 2022 51.23 51.68 51.21 51.68 1,095 +1.25(+2.48%)
Jan 28, 2022 49.29 50.43 49.29 50.43 1,370 +1.00(+2.02%)
Jan 27, 2022 50.28 50.54 49.43 49.43 1,200 +0.38(+0.77%)
Jan 26, 2022 49.22 49.34 48.46 49.05 2,233 +0.43(+0.88%)
Jan 25, 2022 48.64 48.64 48.62 48.62 309 -0.29(-0.59%)
Jan 24, 2022 47.88 48.91 47.88 48.91 796 -0.08(-0.16%)
Jan 21, 2022 49.40 50.01 48.99 48.99 781 -0.31(-0.63%)
Jan 20, 2022 50.28 50.28 49.30 49.30 414 -1.14(-2.26%)
Jan 19, 2022 50.62 50.92 50.44 50.44 1,816 -0.38(-0.75%)
Jan 18, 2022 50.12 51.09 50.12 50.82 32,032 +0.50(+0.99%)
Jan 14, 2022 50.32 0 -0.65(-1.28%)
Jan 13, 2022 51.07 51.07 50.97 50.97 497 +0.80(+1.59%)
Jan 12, 2022 50.17 50.17 50.17 50.17 140 +0.33(+0.66%)
Jan 11, 2022 49.84 49.84 49.84 49.84 440 +0.69(+1.40%)
Jan 07, 2022 49.15 49.15 49.15 0 +0.90(+1.87%)
Jan 06, 2022 48.16 48.73 48.11 48.25 1,597 -0.41(-0.84%)
Jan 05, 2022 49.50 49.50 48.66 48.66 1,785 -1.18(-2.37%)
Jan 04, 2022 50.00 50.00 49.76 49.84 816 -4.93(-9.00%)
Jan 03, 2022 54.77 54.77 54.77 54.77 294 +4.69(+9.37%)
Dec 31, 2021 49.95 50.08 49.95 50.08 785 +0.50(+1.01%)
Dec 30, 2021 49.84 49.84 49.38 49.58 2,363 -0.18(-0.36%)
Dec 29, 2021 49.57 49.76 49.57 49.76 5,428 +0.25(+0.50%)
Dec 27, 2021 49.52 49.52 49.52 0 +0.27(+0.54%)
Dec 23, 2021 49.04 49.25 49.04 49.25 701 +0.37(+0.76%)
Dec 22, 2021 48.48 48.88 48.41 48.88 1,145 +0.58(+1.20%)
Dec 21, 2021 48.22 48.30 48.22 48.30 1,520 +0.08(+0.17%)
Dec 20, 2021 48.23 48.67 47.98 48.22 1,445 +0.00(+0.00%)
Dec 17, 2021 47.62 48.88 47.62 48.22 4,182 +0.47(+0.98%)
Dec 16, 2021 48.04 48.13 47.74 47.75 7,831 +0.93(+1.99%)
Dec 15, 2021 46.18 46.98 45.99 46.82 1,312 +0.77(+1.67%)
Dec 14, 2021 46.73 46.73 46.00 46.05 6,385 -0.53(-1.14%)
Dec 13, 2021 46.76 46.76 46.36 46.58 434 +0.63(+1.37%)
Dec 10, 2021 46.03 46.03 45.95 45.95 468 -0.07(-0.15%)
Dec 09, 2021 45.90 46.37 45.85 46.02 1,238 +0.74(+1.63%)
Dec 08, 2021 45.79 45.79 45.28 45.28 830 -0.21(-0.46%)
Dec 07, 2021 45.45 45.64 45.45 45.49 404 +0.31(+0.69%)
Dec 06, 2021 44.43 45.18 44.40 45.18 1,512 +1.62(+3.72%)
Dec 03, 2021 43.54 43.56 43.54 43.56 256 -0.10(-0.23%)
Dec 02, 2021 43.66 43.66 43.66 43.66 395 +1.26(+2.97%)
Dec 01, 2021 43.94 43.94 42.36 42.40 5,590 -0.54(-1.26%)
Nov 30, 2021 43.20 43.98 42.94 42.94 2,945 -1.28(-2.89%)
Nov 29, 2021 44.36 44.36 44.22 44.22 376 +0.02(+0.05%)
Nov 26, 2021 44.20 44.20 44.20 44.20 10,322 -1.01(-2.23%)
Nov 24, 2021 44.46 45.21 44.41 45.21 402 +0.36(+0.80%)
Nov 23, 2021 44.39 44.85 44.39 44.85 894 +0.05(+0.11%)
Nov 22, 2021 44.97 45.02 44.79 44.80 3,516 -0.43(-0.95%)
Nov 19, 2021 45.15 45.23 45.15 45.23 350 -0.34(-0.75%)
Nov 18, 2021 45.53 45.57 45.54 45.57 556 -0.35(-0.76%)
Nov 16, 2021 45.92 45.92 45.92 0 -0.55(-1.18%)
Nov 12, 2021 46.47 46.47 46.47 0 -0.26(-0.56%)
Nov 11, 2021 46.78 46.79 46.72 46.73 925 +0.01(+0.02%)
Nov 09, 2021 46.57 46.72 45.70 46.72 1,030 +1.01(+2.21%)
Nov 08, 2021 45.71 45.71 45.71 45.71 1,791 -0.97(-2.07%)
Nov 05, 2021 46.68 46.68 46.68 46.68 115 +0.57(+1.23%)
Nov 04, 2021 45.65 46.11 45.65 46.11 940 +0.85(+1.89%)
Nov 03, 2021 45.39 45.48 45.26 45.26 428 -0.27(-0.60%)
Nov 02, 2021 45.63 45.63 45.49 45.53 681 +0.33(+0.73%)
Oct 29, 2021 45.20 45.20 45.20 0 -0.09(-0.20%)
Oct 28, 2021 45.53 45.53 45.29 45.29 952 -0.04(-0.09%)
Oct 27, 2021 45.16 45.33 45.16 45.33 450 +0.03(+0.07%)
Oct 26, 2021 45.82 45.30 45.30 800 -0.53(-1.16%)
Oct 25, 2021 45.46 45.83 45.46 45.83 1,977 +0.46(+1.01%)
Oct 22, 2021 45.37 45.37 45.37 45.37 158 -0.81(-1.75%)
Oct 20, 2021 46.18 46.18 46.18 0 -0.28(-0.60%)
Oct 18, 2021 46.46 46.46 46.46 99 +0.42(+0.91%)
Oct 14, 2021 46.04 46.04 46.04 86 +1.48(+3.32%)
Oct 13, 2021 44.57 44.57 44.56 44.56 1,300 +0.37(+0.83%)
Oct 12, 2021 44.19 44.19 43.97 44.19 418 -0.61(-1.35%)
Oct 08, 2021 44.80 44.80 44.80 10 +0.83(+1.90%)
Oct 07, 2021 44.22 44.29 43.97 43.97 770 +0.63(+1.44%)
Oct 06, 2021 43.36 43.36 43.34 43.34 200 +0.17(+0.39%)
Oct 05, 2021 43.17 43.17 43.17 43.17 256 +0.36(+0.84%)
Oct 04, 2021 42.81 42.81 42.81 42.81 341 +0.00(+0.00%)
Oct 01, 2021 43.01 43.01 42.81 42.81 700 -0.77(-1.77%)
Sep 30, 2021 43.64 43.70 43.36 43.58 2,605 +0.02(+0.05%)
Sep 29, 2021 43.68 43.68 43.56 43.56 1,688 -0.23(-0.53%)
Sep 28, 2021 43.79 43.79 43.79 43.79 5,282 -1.34(-2.97%)
Sep 27, 2021 45.14 45.14 45.13 45.13 697 -0.22(-0.49%)
Sep 24, 2021 45.36 45.36 45.35 45.35 650 +1.55(+3.55%)
Sep 20, 2021 43.80 43.80 43.80 0 -0.10(-0.22%)
Sep 15, 2021 43.90 43.90 43.90 195 -0.24(-0.54%)
Sep 14, 2021 44.66 44.66 44.13 44.13 6,233 +1.42(+3.33%)
Sep 13, 2021 42.68 42.88 42.66 42.71 7,524 -2.92(-6.41%)
Sep 08, 2021 45.63 45.63 45.63 34 +0.57(+1.27%)
Sep 07, 2021 45.06 45.06 45.06 45.06 255 -0.41(-0.91%)
Sep 02, 2021 45.48 45.48 45.48 15 -0.42(-0.91%)
Sep 01, 2021 45.90 45.90 45.90 45.90 442 -0.24(-0.51%)
Aug 30, 2021 46.13 46.13 46.13 4,091 -0.48(-1.02%)
Aug 25, 2021 46.61 46.61 46.61 10 -0.67(-1.42%)
Aug 20, 2021 47.28 47.28 47.28 0 +1.20(+2.61%)
Aug 19, 2021 46.08 46.08 46.08 46.08 176 -0.29(-0.62%)
Aug 13, 2021 46.36 46.36 46.36 0 +0.08(+0.18%)
Aug 11, 2021 46.28 46.28 46.28 0 -0.98(-2.07%)
Aug 05, 2021 47.26 47.26 47.26 0 +0.51(+1.08%)
Aug 02, 2021 46.75 46.75 46.75 0 +0.53(+1.16%)
Jul 29, 2021 46.22 46.22 46.22 0 -0.68(-1.45%)
Jul 26, 2021 46.90 46.90 46.90 0 -0.02(-0.04%)
Jul 23, 2021 46.80 46.92 46.80 46.92 276 +1.49(+3.28%)
Jul 21, 2021 45.43 45.43 45.43 18 +0.34(+0.75%)
Jul 20, 2021 45.09 45.09 45.09 45.09 100 +0.51(+1.15%)
Jul 19, 2021 44.58 44.58 44.58 44.58 647 -1.10(-2.41%)
Jul 14, 2021 45.69 45.69 45.69 0 -0.06(-0.14%)
Jul 09, 2021 45.75 45.75 45.75 1 -0.05(-0.11%)
Jul 06, 2021 45.80 45.80 45.80 0 +0.04(+0.09%)
Jun 30, 2021 45.76 45.76 45.76 0 -0.45(-0.96%)
Jun 28, 2021 46.20 46.20 46.20 0 +0.16(+0.35%)
Jun 24, 2021 46.05 46.05 46.05 0 -0.95(-2.03%)
Jun 22, 2021 47.00 47.00 47.00 33 +1.86(+4.12%)
Jun 18, 2021 45.14 45.14 45.14 0 -0.34(-0.75%)
Jun 17, 2021 45.44 45.48 45.42 45.48 300 -0.04(-0.08%)
Jun 16, 2021 45.52 45.52 45.52 45.52 516 -0.12(-0.25%)
Jun 15, 2021 46.07 46.07 45.63 45.63 39,009 +0.10(+0.23%)
Jun 14, 2021 45.57 45.57 44.57 45.53 7,639 +0.82(+1.82%)
Jun 08, 2021 44.71 44.71 44.71 44 +0.08(+0.17%)
Jun 07, 2021 44.53 44.89 44.53 44.64 1,671 +0.04(+0.09%)
Jun 03, 2021 44.60 44.60 44.60 41 +0.66(+1.51%)
Jun 02, 2021 43.93 43.93 43.93 43.93 113 -0.49(-1.09%)
Jun 01, 2021 44.54 44.54 44.32 44.42 3,586 +0.12(+0.26%)
May 25, 2021 44.30 44.30 44.30 62 -2.40(-5.13%)
May 24, 2021 44.00 46.70 43.80 46.70 473 +1.68(+3.74%)
May 20, 2021 45.02 45.02 45.02 0 +1.31(+2.99%)
May 17, 2021 43.71 43.71 43.71 17 +0.07(+0.16%)
May 12, 2021 43.64 43.64 43.64 356 -0.04(-0.09%)
May 11, 2021 43.68 43.68 43.68 43.68 100 -1.12(-2.50%)
May 07, 2021 44.80 44.80 44.80 40 +0.28(+0.63%)
May 06, 2021 44.96 44.96 44.52 44.52 337 -0.68(-1.51%)
May 05, 2021 45.23 45.23 45.20 45.20 1,939 -1.70(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.