Dominion Lending Centres Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.640 | 8.640 | 8.310 | 8.450 | 8.450 | 6,804 |
| 2026-10-16 | 8.470 | 8.700 | 8.370 | 8.680 | 8.680 | 5,507 |
| 2026-10-15 | 8.210 | 8.670 | 8.210 | 8.510 | 8.510 | 10,900 |
| 2026-10-14 | 8.390 | 8.460 | 8.150 | 8.300 | 8.300 | 325,100 |
| 2026-10-13 | 8.440 | 8.550 | 8.310 | 8.420 | 8.420 | 9,200 |
| 2026-10-09 | 8.040 | 8.550 | 7.990 | 8.550 | 8.550 | 49,300 |
| 2026-10-08 | 8.170 | 8.330 | 7.980 | 8.030 | 8.030 | 19,900 |
| 2026-10-07 | 7.910 | 8.500 | 7.910 | 8.150 | 8.150 | 3,900 |
| 2026-10-06 | 8.250 | 8.650 | 8.250 | 8.520 | 8.520 | 26,500 |
| 2026-10-05 | 8.370 | 8.510 | 8.090 | 8.210 | 8.210 | 19,800 |
| 2026-10-02 | 8.010 | 8.840 | 8.010 | 8.340 | 8.340 | 13,600 |
| 2026-10-01 | 8.870 | 8.870 | 8.540 | 8.750 | 8.750 | 7,100 |
| 2026-09-30 | 9.060 | 9.100 | 8.920 | 8.920 | 8.920 | 1,700 |
| 2026-09-29 | 8.380 | 9.140 | 8.380 | 9.020 | 9.020 | 11,400 |
| 2026-09-28 | 9.030 | 9.030 | 8.460 | 8.460 | 8.460 | 18,300 |
| 2026-09-25 | 9.260 | 9.260 | 9.020 | 9.020 | 9.020 | 6,600 |
| 2026-09-24 | 9.570 | 9.570 | 9.340 | 9.340 | 9.340 | 17,100 |
| 2026-09-23 | 9.970 | 10.010 | 9.620 | 9.620 | 9.620 | 5,600 |
| 2026-09-22 | 9.630 | 9.970 | 9.630 | 9.910 | 9.910 | 8,300 |
| 2026-09-21 | 9.350 | 9.660 | 9.350 | 9.630 | 9.630 | 700 |
| 2026-09-18 | 9.170 | 9.340 | 9.170 | 9.340 | 9.340 | 2,400 |
| 2026-09-17 | 9.400 | 9.440 | 9.280 | 9.280 | 9.280 | 800 |
| 2026-09-16 | 9.180 | 9.450 | 9.160 | 9.380 | 9.380 | 26,400 |
| 2026-09-15 | 9.300 | 9.300 | 9.110 | 9.110 | 9.110 | 700 |
| 2026-09-14 | 9.400 | 9.710 | 9.170 | 9.260 | 9.260 | 8,200 |
| 2026-09-11 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2026-09-10 | 9.600 | 9.660 | 9.520 | 9.640 | 9.640 | 12,100 |
| 2026-09-09 | 9.600 | 9.630 | 9.335 | 9.470 | 9.470 | 13,800 |
| 2026-09-08 | 9.320 | 9.850 | 9.320 | 9.550 | 9.550 | 7,700 |
| 2026-09-04 | 8.920 | 9.630 | 8.920 | 9.630 | 9.630 | 24,800 |
| 2026-09-03 | 9.000 | 9.010 | 8.780 | 8.960 | 8.960 | 20,000 |
| 2026-09-02 | 8.010 | 9.040 | 8.010 | 8.750 | 8.750 | 24,300 |
| 2026-09-01 | 9.100 | 9.160 | 8.990 | 9.030 | 9.030 | 20,700 |
| 2026-08-31 | 9.210 | 9.360 | 9.140 | 9.140 | 9.090 | 15,400 |
| 2026-08-28 | 8.990 | 9.320 | 8.990 | 9.150 | 9.100 | 8,542 |
| 2026-08-27 | 8.830 | 9.000 | 8.600 | 8.990 | 8.941 | 15,118 |
| 2026-08-26 | 9.060 | 9.110 | 8.860 | 8.860 | 8.812 | 46,283 |
| 2026-08-25 | 8.900 | 9.010 | 8.880 | 9.010 | 8.961 | 34,510 |
| 2026-08-24 | 8.900 | 8.900 | 8.830 | 8.900 | 8.851 | 25,418 |
| 2026-08-21 | 9.020 | 9.110 | 8.970 | 8.970 | 8.921 | 13,801 |
| 2026-08-20 | 9.040 | 9.060 | 8.880 | 8.980 | 8.931 | 9,896 |
| 2026-08-19 | 9.140 | 9.140 | 8.980 | 8.980 | 8.931 | 56,832 |
| 2026-08-18 | 9.010 | 9.110 | 8.940 | 9.020 | 8.971 | 46,725 |
| 2026-08-17 | 9.090 | 9.150 | 9.000 | 9.000 | 8.951 | 10,003 |
| 2026-08-14 | 9.280 | 9.280 | 8.950 | 9.020 | 8.971 | 23,116 |
| 2026-08-13 | 9.340 | 9.340 | 8.790 | 9.150 | 9.100 | 20,463 |
| 2026-08-12 | 9.090 | 9.090 | 8.840 | 8.850 | 8.802 | 12,107 |
| 2026-08-11 | 8.940 | 9.130 | 8.880 | 9.050 | 9.001 | 10,252 |
| 2026-08-10 | 9.140 | 9.140 | 8.910 | 8.970 | 8.921 | 3,501 |
| 2026-08-07 | 9.010 | 9.140 | 8.870 | 9.120 | 9.070 | 10,248 |
| 2026-08-06 | 9.250 | 9.320 | 9.190 | 9.210 | 9.160 | 10,786 |
| 2026-08-05 | 9.380 | 9.455 | 9.140 | 9.210 | 9.160 | 262,167 |
| 2026-08-04 | 9.020 | 10.010 | 8.750 | 9.370 | 9.319 | 133,848 |
| 2026-07-31 | 8.360 | 8.850 | 8.360 | 8.780 | 8.732 | 6,438 |
| 2026-07-30 | 8.600 | 8.760 | 8.560 | 8.750 | 8.702 | 8,250 |
| 2026-07-29 | 8.780 | 8.800 | 8.570 | 8.700 | 8.652 | 5,949 |
| 2026-07-28 | 8.880 | 8.880 | 8.670 | 8.690 | 8.643 | 2,843 |
| 2026-07-27 | 8.690 | 9.160 | 8.690 | 8.930 | 8.881 | 129,606 |
| 2026-07-24 | 8.980 | 8.980 | 8.390 | 8.660 | 8.613 | 6,462 |
| 2026-07-23 | 8.750 | 8.750 | 8.510 | 8.550 | 8.503 | 12,500 |
Page 1 of 20 · 1,153 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0500 CAD |
| 2026-06-01 | 0.0500 CAD |
| 2026-03-02 | 0.0400 CAD |
| 2025-12-01 | 0.0400 CAD |
| 2025-09-02 | 0.0400 CAD |
| 2025-05-30 | 0.0400 CAD |
| 2025-02-28 | 0.0300 CAD |
| 2024-12-02 | 0.0300 CAD |
| 2024-08-30 | 0.0300 CAD |
| 2024-05-31 | 0.0300 CAD |
| 2024-02-29 | 0.0300 CAD |
| 2023-11-30 | 0.0300 CAD |
| 2023-08-31 | 0.0300 CAD |
| 2023-05-31 | 0.0300 CAD |
| 2023-02-28 | 0.0300 CAD |
| 2022-11-30 | 0.0300 CAD |
| 2022-08-31 | 0.0300 CAD |
| 2022-05-31 | 0.0300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.