Dominion Lending Centres Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.900	3.110	2.900	3.080	2.890	95,744
2024-01-26	2.820	2.890	2.820	2.890	2.712	2,100
2024-01-25	2.790	2.790	2.790	2.790	2.618	1,400
2024-01-24	2.630	2.700	2.620	2.700	2.534	2,100
2024-01-23	2.570	2.600	2.550	2.600	2.440	38,802
2024-01-22	2.550	2.570	2.540	2.570	2.412	40,500
2024-01-19	2.550	2.550	2.550	2.550	2.393	200
2024-01-17	2.560	2.600	2.550	2.550	2.393	17,100
2024-01-16	2.650	2.650	2.590	2.590	2.431	15,100
2024-01-12	2.710	2.710	2.650	2.650	2.487	4,200
2024-01-11	2.750	2.750	2.680	2.680	2.515	705
2024-01-10	2.750	2.750	2.750	2.750	2.581	2,500
2024-01-09	2.750	2.750	2.750	2.750	2.581	2,100
2024-01-08	2.800	2.800	2.710	2.760	2.590	6,300
2024-01-05	2.740	2.760	2.740	2.760	2.590	400
2024-01-04	2.760	2.760	2.700	2.700	2.534	9,807
2024-01-03	2.810	2.810	2.760	2.760	2.590	1,900
2024-01-02	2.840	2.840	2.840	2.840	2.665	250,102
2023-12-29	2.750	2.800	2.700	2.800	2.628	2,000
2023-12-28	2.750	2.790	2.640	2.790	2.618	2,600
2023-12-22	2.650	2.750	2.650	2.750	2.581	5,630
2023-12-21	2.630	2.630	2.630	2.630	2.468	128
2023-12-20	2.600	2.610	2.550	2.600	2.440	17,225
2023-12-19	2.620	2.620	2.590	2.590	2.431	12,600
2023-12-18	2.650	2.650	2.650	2.650	2.487	187
2023-12-15	2.700	2.700	2.670	2.670	2.506	117,800
2023-12-14	2.700	2.700	2.700	2.700	2.534	1,000
2023-12-12	2.690	2.720	2.690	2.720	2.553	1,000
2023-12-08	2.670	2.730	2.670	2.690	2.524	2,215
2023-12-07	2.790	2.790	2.620	2.620	2.459	5,702
2023-12-06	3.050	3.050	2.810	2.850	2.675	1,225
2023-12-05	2.600	2.940	2.600	2.940	2.759	6,620
2023-12-04	2.550	2.570	2.550	2.570	2.412	13,950
2023-12-01	2.530	2.570	2.530	2.550	2.393	3,900
2023-11-30	2.630	2.630	2.450	2.450	2.299	112,980
2023-11-29	2.430	2.750	2.430	2.700	2.506	453,630
2023-11-28	2.460	2.460	2.460	2.460	2.283	100
2023-11-27	2.550	2.550	2.480	2.480	2.302	200,103
2023-11-24	2.500	2.500	2.500	2.500	2.320	50,100
2023-11-23	2.500	2.670	2.450	2.630	2.441	116,265
2023-11-22	2.420	2.420	2.420	2.420	2.246	200
2023-11-21	2.480	2.480	2.410	2.410	2.237	240
2023-11-17	2.570	2.590	2.570	2.590	2.404	250
2023-11-16	2.620	2.690	2.620	2.630	2.441	117,500
2023-11-15	2.630	2.750	2.530	2.650	2.459	203,512
2023-11-14	2.180	2.590	2.180	2.590	2.404	177,463
2023-11-13	2.610	2.680	2.560	2.590	2.404	3,181
2023-11-10	2.580	2.690	2.550	2.690	2.496	10,100
2023-11-09	2.210	2.620	2.210	2.540	2.357	61,433
2023-11-08	2.100	2.500	2.100	2.420	2.246	413,992
2023-11-07	2.020	2.070	1.990	1.990	1.847	31,300
2023-11-06	1.990	2.020	1.990	2.020	1.875	2,500
2023-11-03	1.830	2.020	1.830	2.020	1.875	400
2023-11-02	2.000	2.020	2.000	2.000	1.856	2,200
2023-11-01	1.970	2.020	1.970	2.000	1.856	28,335
2023-10-31	1.860	1.900	1.860	1.900	1.763	2,000
2023-10-27	1.860	1.860	1.860	1.860	1.726	1,100
2023-10-26	1.880	1.880	1.840	1.840	1.708	2,201
2023-10-25	1.830	1.830	1.800	1.800	1.670	17,100
2023-10-24	1.890	1.900	1.890	1.900	1.763	800

← NewerPage 12 of 20 · 1,154 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.