Dominion Lending Centres Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.000 | 4.000 | 3.900 | 3.940 | 3.768 | 13,204 |
| 2024-08-15 | 3.900 | 4.100 | 3.840 | 4.100 | 3.921 | 14,250 |
| 2024-08-14 | 3.980 | 4.010 | 3.960 | 3.960 | 3.787 | 31,765 |
| 2024-08-13 | 4.100 | 4.100 | 4.000 | 4.000 | 3.826 | 8,514 |
| 2024-08-12 | 4.050 | 4.200 | 3.980 | 4.100 | 3.921 | 160,503 |
| 2024-08-09 | 3.860 | 4.030 | 3.860 | 4.000 | 3.826 | 17,103 |
| 2024-08-08 | 3.620 | 3.860 | 3.620 | 3.860 | 3.692 | 6,900 |
| 2024-08-02 | 3.640 | 3.660 | 3.640 | 3.660 | 3.500 | 53,100 |
| 2024-08-01 | 3.640 | 3.680 | 3.640 | 3.680 | 3.520 | 400 |
| 2024-07-31 | 3.580 | 3.650 | 3.580 | 3.600 | 3.443 | 2,437 |
| 2024-07-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.433 | 100 |
| 2024-07-26 | 3.550 | 3.590 | 3.550 | 3.590 | 3.433 | 200 |
| 2024-07-25 | 3.420 | 3.500 | 3.420 | 3.500 | 3.347 | 189,300 |
| 2024-07-24 | 3.460 | 3.500 | 3.420 | 3.430 | 3.280 | 45,090 |
| 2024-07-23 | 3.620 | 3.620 | 3.370 | 3.390 | 3.242 | 7,070 |
| 2024-07-22 | 3.700 | 3.700 | 3.670 | 3.680 | 3.520 | 33,903 |
| 2024-07-19 | 3.680 | 3.770 | 3.680 | 3.770 | 3.606 | 564 |
| 2024-07-18 | 3.710 | 3.730 | 3.700 | 3.730 | 3.567 | 2,050 |
| 2024-07-17 | 3.600 | 3.680 | 3.600 | 3.665 | 3.505 | 5,440 |
| 2024-07-16 | 3.820 | 3.870 | 3.700 | 3.700 | 3.539 | 3,500 |
| 2024-07-15 | 3.960 | 3.960 | 3.900 | 3.900 | 3.730 | 606 |
| 2024-07-12 | 3.810 | 3.920 | 3.690 | 3.870 | 3.701 | 45,100 |
| 2024-07-11 | 3.690 | 3.930 | 3.690 | 3.890 | 3.720 | 14,700 |
| 2024-07-10 | 3.680 | 3.900 | 3.680 | 3.870 | 3.701 | 7,300 |
| 2024-07-09 | 3.440 | 3.680 | 3.440 | 3.680 | 3.520 | 44,750 |
| 2024-07-08 | 3.440 | 3.440 | 3.400 | 3.400 | 3.252 | 2,700 |
| 2024-07-05 | 3.210 | 3.380 | 3.210 | 3.380 | 3.233 | 411 |
| 2024-07-04 | 3.640 | 3.640 | 3.110 | 3.300 | 3.156 | 18,100 |
| 2024-07-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.520 | 100 |
| 2024-06-28 | 3.600 | 3.980 | 3.230 | 3.600 | 3.443 | 95,870 |
| 2024-06-27 | 3.710 | 3.720 | 3.620 | 3.620 | 3.462 | 6,962 |
| 2024-06-26 | 3.600 | 3.760 | 3.600 | 3.760 | 3.596 | 3,000 |
| 2024-06-25 | 3.620 | 3.630 | 3.620 | 3.620 | 3.462 | 1,405 |
| 2024-06-24 | 3.610 | 3.650 | 3.600 | 3.620 | 3.462 | 2,000 |
| 2024-06-21 | 3.410 | 3.800 | 3.410 | 3.650 | 3.491 | 36,850 |
| 2024-06-20 | 3.610 | 3.610 | 3.600 | 3.600 | 3.443 | 655 |
| 2024-06-19 | 3.600 | 3.660 | 3.600 | 3.600 | 3.443 | 6,300 |
| 2024-06-18 | 3.580 | 3.640 | 3.400 | 3.600 | 3.443 | 43,400 |
| 2024-06-17 | 3.620 | 3.780 | 3.620 | 3.750 | 3.586 | 3,232 |
| 2024-06-14 | 3.820 | 3.870 | 3.790 | 3.800 | 3.634 | 64,237 |
| 2024-06-13 | 3.850 | 3.900 | 3.850 | 3.890 | 3.720 | 4,000 |
| 2024-06-12 | 3.920 | 3.920 | 3.860 | 3.920 | 3.749 | 9,700 |
| 2024-06-11 | 3.880 | 3.920 | 3.850 | 3.920 | 3.749 | 5,100 |
| 2024-06-07 | 3.870 | 3.930 | 3.870 | 3.920 | 3.749 | 47,250 |
| 2024-06-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.634 | 200 |
| 2024-06-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.644 | 100 |
| 2024-06-04 | 3.870 | 3.910 | 3.800 | 3.890 | 3.720 | 19,701 |
| 2024-06-03 | 3.850 | 3.900 | 3.770 | 3.770 | 3.606 | 43,977 |
| 2024-05-31 | 3.840 | 3.850 | 3.710 | 3.780 | 3.615 | 7,327 |
| 2024-05-30 | 3.580 | 3.730 | 3.580 | 3.730 | 3.539 | 20,350 |
| 2024-05-29 | 3.450 | 3.620 | 3.110 | 3.620 | 3.434 | 701,863 |
| 2024-05-28 | 3.390 | 3.440 | 3.390 | 3.440 | 3.264 | 2,100 |
| 2024-05-23 | 3.250 | 3.340 | 3.250 | 3.340 | 3.169 | 700 |
| 2024-05-22 | 3.300 | 3.300 | 3.250 | 3.250 | 3.083 | 1,520 |
| 2024-05-21 | 3.310 | 3.350 | 3.300 | 3.300 | 3.131 | 325 |
| 2024-05-17 | 3.370 | 3.530 | 3.350 | 3.350 | 3.178 | 4,777 |
| 2024-05-16 | 3.680 | 3.680 | 3.530 | 3.530 | 3.349 | 37,832 |
| 2024-05-15 | 3.660 | 3.690 | 3.600 | 3.610 | 3.425 | 19,211 |
| 2024-05-14 | 3.550 | 3.720 | 3.500 | 3.710 | 3.520 | 71,094 |
| 2024-05-13 | 3.490 | 3.550 | 3.300 | 3.550 | 3.368 | 78,492 |
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.