Dominion Lending Centres Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.190 | 3.250 | 3.190 | 3.250 | 3.083 | 800 |
| 2024-05-09 | 3.200 | 3.200 | 3.050 | 3.150 | 2.988 | 19,801 |
| 2024-05-08 | 3.070 | 3.210 | 3.070 | 3.180 | 3.017 | 19,905 |
| 2024-05-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.846 | 546,505 |
| 2024-05-02 | 3.000 | 3.070 | 2.950 | 3.070 | 2.913 | 196,600 |
| 2024-05-01 | 3.000 | 3.000 | 3.000 | 3.000 | 2.846 | 500 |
| 2024-04-30 | 3.050 | 3.050 | 3.000 | 3.000 | 2.846 | 41,700 |
| 2024-04-26 | 3.070 | 3.070 | 3.070 | 3.070 | 2.913 | 1,000 |
| 2024-04-25 | 3.000 | 3.060 | 3.000 | 3.060 | 2.903 | 1,300 |
| 2024-04-24 | 3.010 | 3.010 | 2.970 | 3.000 | 2.846 | 33,500 |
| 2024-04-23 | 3.020 | 3.020 | 3.020 | 3.020 | 2.865 | 65,000 |
| 2024-04-22 | 3.020 | 3.020 | 3.020 | 3.020 | 2.865 | 100 |
| 2024-04-19 | 3.000 | 3.050 | 2.990 | 2.990 | 2.837 | 31,300 |
| 2024-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.846 | 35,180 |
| 2024-04-17 | 3.000 | 3.000 | 2.970 | 3.000 | 2.846 | 60,730 |
| 2024-04-16 | 3.060 | 3.060 | 3.040 | 3.040 | 2.884 | 2,203 |
| 2024-04-15 | 2.710 | 3.000 | 2.710 | 3.000 | 2.846 | 147,572 |
| 2024-04-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.846 | 287 |
| 2024-04-11 | 3.020 | 3.070 | 3.000 | 3.070 | 2.913 | 8,100 |
| 2024-04-10 | 3.150 | 3.150 | 3.060 | 3.060 | 2.903 | 1,500 |
| 2024-04-09 | 3.190 | 3.190 | 3.190 | 3.190 | 3.026 | 400 |
| 2024-04-08 | 3.270 | 3.290 | 3.210 | 3.230 | 3.064 | 1,514 |
| 2024-04-03 | 3.160 | 3.400 | 3.160 | 3.300 | 3.131 | 6,219 |
| 2024-04-02 | 3.100 | 3.150 | 3.100 | 3.110 | 2.950 | 38,200 |
| 2024-04-01 | 3.180 | 3.240 | 3.160 | 3.160 | 2.998 | 5,082 |
| 2024-03-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.846 | 5,150 |
| 2024-03-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.846 | 15,300 |
| 2024-03-26 | 2.990 | 3.000 | 2.760 | 3.000 | 2.846 | 181,155 |
| 2024-03-25 | 2.890 | 3.010 | 2.890 | 3.000 | 2.846 | 15,875 |
| 2024-03-21 | 2.850 | 2.850 | 2.850 | 2.850 | 2.704 | 8,600 |
| 2024-03-20 | 2.980 | 2.980 | 2.800 | 2.850 | 2.704 | 19,111 |
| 2024-03-19 | 2.680 | 2.700 | 2.640 | 2.650 | 2.514 | 23,016 |
| 2024-03-18 | 2.740 | 2.740 | 2.740 | 2.740 | 2.599 | 261 |
| 2024-03-15 | 2.770 | 2.770 | 2.770 | 2.770 | 2.628 | 1,300 |
| 2024-03-14 | 2.760 | 2.760 | 2.740 | 2.740 | 2.599 | 25,600 |
| 2024-03-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 100 |
| 2024-03-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 198,701 |
| 2024-03-05 | 2.750 | 2.770 | 2.750 | 2.760 | 2.618 | 700 |
| 2024-03-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.618 | 307 |
| 2024-03-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.609 | 1,300 |
| 2024-02-29 | 2.790 | 2.790 | 2.790 | 2.790 | 2.647 | 1,000 |
| 2024-02-28 | 2.830 | 2.830 | 2.780 | 2.780 | 2.609 | 22,110 |
| 2024-02-27 | 2.930 | 2.930 | 2.750 | 2.750 | 2.581 | 3,829 |
| 2024-02-26 | 2.860 | 3.000 | 2.860 | 2.930 | 2.750 | 16,768 |
| 2024-02-22 | 2.680 | 2.680 | 2.660 | 2.660 | 2.496 | 200 |
| 2024-02-21 | 2.660 | 2.680 | 2.650 | 2.650 | 2.487 | 12,150 |
| 2024-02-20 | 2.790 | 2.800 | 2.790 | 2.800 | 2.628 | 200 |
| 2024-02-16 | 2.750 | 2.760 | 2.680 | 2.760 | 2.590 | 11,170 |
| 2024-02-14 | 2.860 | 2.860 | 2.800 | 2.800 | 2.628 | 1,900 |
| 2024-02-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.797 | 2,300 |
| 2024-02-12 | 2.740 | 2.990 | 2.740 | 2.990 | 2.806 | 1,700 |
| 2024-02-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.628 | 118 |
| 2024-02-08 | 2.760 | 2.800 | 2.760 | 2.800 | 2.628 | 5,407 |
| 2024-02-07 | 2.650 | 2.750 | 2.650 | 2.750 | 2.581 | 5,890 |
| 2024-02-06 | 2.650 | 2.750 | 2.650 | 2.750 | 2.581 | 600 |
| 2024-02-05 | 2.800 | 2.800 | 2.650 | 2.650 | 2.487 | 7,180 |
| 2024-02-02 | 2.960 | 2.960 | 2.770 | 2.840 | 2.665 | 12,200 |
| 2024-02-01 | 2.950 | 3.000 | 2.900 | 3.000 | 2.815 | 2,300 |
| 2024-01-31 | 2.970 | 2.970 | 2.900 | 2.900 | 2.722 | 15,500 |
| 2024-01-30 | 3.070 | 3.070 | 3.000 | 3.000 | 2.815 | 651 |
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.