Dollarama Inc. (DLMAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:25PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 84.89 | 84.96 | 84.54 | 84.54 | 84.54 | 3,800 |
| 25 abr 2024 | 83.67 | 85.63 | 83.67 | 85.63 | 85.63 | 900 |
| 24 abr 2024 | 83.45 | 84.35 | 83.45 | 84.35 | 84.35 | 700 |
| 23 abr 2024 | 83.67 | 84.07 | 83.59 | 83.78 | 83.78 | 3,000 |
| 22 abr 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 200 |
| 19 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
| 18 abr 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 900 |
| 18 abr 2024 | 0.067 Dividendo | |||||
| 17 abr 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.48 | - |
| 16 abr 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.48 | - |
| 15 abr 2024 | 82.00 | 82.00 | 81.55 | 81.55 | 81.48 | 12,400 |
| 12 abr 2024 | 81.60 | 81.65 | 81.60 | 81.65 | 81.58 | 2,600 |
| 11 abr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.99 | - |
| 10 abr 2024 | 79.99 | 81.60 | 79.64 | 81.06 | 80.99 | 1,600 |
| 09 abr 2024 | 81.35 | 81.35 | 80.65 | 80.65 | 80.58 | 1,200 |
| 08 abr 2024 | 84.20 | 84.20 | 82.28 | 82.28 | 82.21 | 1,400 |
| 05 abr 2024 | 83.27 | 84.03 | 83.27 | 84.03 | 83.96 | 1,900 |
| 04 abr 2024 | 77.89 | 80.50 | 77.89 | 80.50 | 80.43 | 500 |
| 03 abr 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.11 | - |
| 02 abr 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.11 | 600 |
| 01 abr 2024 | 76.25 | 76.25 | 76.22 | 76.22 | 76.16 | 2,300 |
| 28 mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.19 | 300 |
| 27 mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.19 | 400 |
| 26 mar 2024 | 75.25 | 76.20 | 75.25 | 76.19 | 76.13 | 1,100 |
| 25 mar 2024 | 74.71 | 74.87 | 74.26 | 74.80 | 74.74 | 4,200 |
| 22 mar 2024 | 73.40 | 76.45 | 73.40 | 74.69 | 74.63 | 8,900 |
| 21 mar 2024 | 77.27 | 77.28 | 76.95 | 77.00 | 76.94 | 20,600 |
| 20 mar 2024 | 78.16 | 78.16 | 77.65 | 77.65 | 77.59 | 8,300 |
| 19 mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.99 | 8,900 |
| 18 mar 2024 | 78.07 | 78.07 | 77.62 | 77.62 | 77.56 | 15,100 |
| 15 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.83 | - |
| 14 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.83 | - |
| 13 mar 2024 | 77.47 | 77.89 | 77.47 | 77.89 | 77.83 | 33,100 |
| 12 mar 2024 | 76.94 | 77.72 | 76.94 | 77.72 | 77.66 | 1,100 |
| 11 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | - |
| 08 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | 300 |
| 07 mar 2024 | 76.90 | 76.90 | 76.80 | 76.80 | 76.74 | 13,800 |
| 06 mar 2024 | 76.28 | 77.18 | 76.28 | 77.18 | 77.12 | 12,100 |
| 05 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.76 | 400 |
| 04 mar 2024 | 76.23 | 76.23 | 75.62 | 75.65 | 75.59 | 1,900 |
| 01 mar 2024 | 77.00 | 77.00 | 76.70 | 76.70 | 76.64 | 900 |
| 29 feb 2024 | 78.67 | 78.67 | 77.34 | 77.34 | 77.28 | 109,600 |
| 28 feb 2024 | 78.08 | 78.92 | 78.08 | 78.86 | 78.80 | 27,400 |
| 27 feb 2024 | 78.25 | 78.70 | 78.25 | 78.70 | 78.64 | 17,400 |
| 26 feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.63 | 27,600 |
| 23 feb 2024 | 78.04 | 78.19 | 77.40 | 77.68 | 77.62 | 900 |
| 22 feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.34 | - |
| 21 feb 2024 | 77.43 | 77.43 | 77.17 | 77.40 | 77.34 | 2,100 |
| 20 feb 2024 | 76.86 | 76.90 | 76.72 | 76.72 | 76.66 | 15,100 |
| 16 feb 2024 | 78.15 | 78.15 | 76.72 | 76.87 | 76.81 | 700 |
| 15 feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.99 | 8,400 |
| 14 feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.99 | 300 |
| 13 feb 2024 | 74.87 | 74.87 | 72.92 | 72.92 | 72.86 | 1,000 |
| 12 feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.40 | 20,300 |
| 09 feb 2024 | 74.90 | 74.90 | 74.70 | 74.70 | 74.64 | 9,500 |
| 08 feb 2024 | 73.04 | 74.48 | 73.04 | 74.48 | 74.42 | 300 |
| 07 feb 2024 | 73.70 | 73.70 | 73.47 | 73.47 | 73.41 | 300 |
| 06 feb 2024 | 73.76 | 73.77 | 73.76 | 73.77 | 73.71 | 2,600 |
| 05 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.44 | 400 |
| 02 feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.16 | 100 |
| 01 feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.67 | 300 |
| 31 ene 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.21 | 500 |
| 30 ene 2024 | 73.89 | 74.90 | 73.89 | 74.90 | 74.84 | 800 |
| 29 ene 2024 | 73.25 | 73.55 | 73.25 | 73.55 | 73.49 | 42,200 |
| 26 ene 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.76 | 200 |
| 25 ene 2024 | 74.11 | 74.11 | 73.96 | 73.96 | 73.90 | 2,700 |
| 24 ene 2024 | 74.67 | 74.67 | 74.10 | 74.10 | 74.04 | 2,300 |
| 23 ene 2024 | 74.70 | 74.74 | 74.63 | 74.63 | 74.57 | 1,100 |
| 22 ene 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.61 | - |
| 19 ene 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.61 | - |
| 18 ene 2024 | 73.50 | 73.67 | 73.50 | 73.67 | 73.61 | 800 |
| 17 ene 2024 | 72.87 | 73.24 | 72.87 | 73.24 | 73.18 | 2,500 |
| 16 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.62 | 300 |
| 12 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.62 | 300 |
| 11 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.62 | 2,800 |
| 10 ene 2024 | 72.38 | 72.68 | 72.31 | 72.68 | 72.62 | 1,000 |
| 09 ene 2024 | 71.34 | 72.01 | 71.34 | 72.01 | 71.95 | 14,500 |
| 08 ene 2024 | 71.29 | 71.61 | 71.19 | 71.61 | 71.55 | 11,100 |
| 05 ene 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.41 | 14,000 |
| 04 ene 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.02 | 4,800 |
| 04 ene 2024 | 0.053 Dividendo | |||||
| 03 ene 2024 | 70.76 | 71.13 | 70.76 | 71.08 | 70.97 | 44,400 |
| 02 ene 2024 | 71.49 | 71.49 | 71.34 | 71.34 | 71.23 | 45,000 |
| 29 dic 2023 | 72.11 | 72.11 | 71.81 | 71.81 | 71.70 | 4,900 |
| 28 dic 2023 | 71.46 | 71.46 | 71.32 | 71.32 | 71.21 | 11,400 |
| 27 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.89 | 13,900 |
| 26 dic 2023 | 69.46 | 73.00 | 69.46 | 73.00 | 72.89 | 400 |
| 22 dic 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.69 | 9,000 |
| 21 dic 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.53 | 8,400 |
| 20 dic 2023 | 70.23 | 70.39 | 69.64 | 69.64 | 69.53 | 17,300 |
| 19 dic 2023 | 69.63 | 70.07 | 69.63 | 69.71 | 69.60 | 17,100 |
| 18 dic 2023 | 67.96 | 69.58 | 67.96 | 68.96 | 68.85 | 6,400 |
| 15 dic 2023 | 69.29 | 69.29 | 67.34 | 67.34 | 67.23 | 129,500 |
| 14 dic 2023 | 71.67 | 71.67 | 67.44 | 69.26 | 69.15 | 154,200 |
| 13 dic 2023 | 73.24 | 73.24 | 72.30 | 72.60 | 72.49 | 8,400 |
| 12 dic 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 72.58 | 25,100 |
| 11 dic 2023 | 73.16 | 73.16 | 72.63 | 72.63 | 72.52 | 53,800 |
| 08 dic 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 73.14 | 18,800 |
| 07 dic 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.81 | 17,000 |
| 06 dic 2023 | 73.75 | 73.88 | 73.75 | 73.88 | 73.76 | 35,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.