Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	1.950	1.950	1.900	1.900	1.763	1,400
2023-10-20	1.990	1.990	1.890	1.930	1.791	3,055
2023-10-19	1.940	1.940	1.930	1.930	1.791	1,500
2023-10-18	1.900	1.900	1.890	1.890	1.754	819
2023-10-17	1.940	1.940	1.940	1.940	1.800	1,800
2023-10-16	1.950	1.950	1.850	1.890	1.754	805
2023-10-13	2.000	2.000	2.000	2.000	1.856	3,962
2023-10-12	2.010	2.010	1.920	2.000	1.856	5,450
2023-10-11	1.890	2.000	1.890	2.000	1.856	4,230
2023-10-10	1.920	2.000	1.920	2.000	1.856	446
2023-10-06	2.120	2.120	2.100	2.100	1.949	1,063
2023-10-05	2.180	2.180	2.150	2.150	1.995	305
2023-10-04	2.530	2.530	2.210	2.210	2.051	3,385
2023-10-03	2.090	2.150	2.090	2.150	1.995	1,500
2023-10-02	1.870	1.990	1.870	1.990	1.847	359
2023-09-28	2.140	2.140	2.030	2.060	1.912	4,530
2023-09-27	1.850	2.020	1.850	2.000	1.856	2,500
2023-09-26	1.740	1.850	1.740	1.770	1.643	7,830
2023-09-25	2.120	2.120	1.920	1.960	1.819	5,290
2023-09-22	1.980	1.980	1.980	1.980	1.838	500
2023-09-21	2.000	2.000	1.970	1.970	1.828	3,300
2023-09-20	1.980	1.980	1.980	1.980	1.838	100
2023-09-19	1.990	1.990	1.960	1.960	1.819	1,200
2023-09-18	2.080	2.080	2.060	2.060	1.912	762
2023-09-15	2.090	2.090	2.090	2.090	1.940	843
2023-09-14	2.140	2.140	2.050	2.050	1.902	606
2023-09-13	2.100	2.100	2.100	2.100	1.949	100
2023-09-12	2.050	2.050	2.050	2.050	1.902	100
2023-09-08	2.060	2.060	2.010	2.010	1.865	362,900
2023-09-07	2.030	2.030	2.030	2.030	1.884	171
2023-09-06	2.010	2.010	2.010	2.010	1.865	1,000
2023-09-05	2.010	2.010	2.010	2.010	1.865	200
2023-09-01	2.000	2.020	1.990	1.990	1.847	70,001
2023-08-31	2.060	2.060	2.060	2.060	1.912	300
2023-08-30	2.040	2.040	2.000	2.010	1.838	102,800
2023-08-28	1.990	2.030	1.990	1.990	1.819	200,900
2023-08-25	2.050	2.050	1.990	1.990	1.819	2,953
2023-08-24	2.120	2.120	2.000	2.050	1.874	7,000
2023-08-23	2.200	2.200	2.100	2.150	1.966	3,002
2023-08-22	2.250	2.250	2.210	2.210	2.020	400
2023-08-21	2.170	2.280	2.170	2.280	2.084	2,100
2023-08-18	2.140	2.140	2.080	2.080	1.902	3,100
2023-08-16	2.090	2.130	2.090	2.100	1.920	1,500
2023-08-15	2.050	2.060	2.050	2.060	1.883	200
2023-08-14	2.150	2.150	2.070	2.070	1.892	852
2023-08-11	2.300	2.300	2.100	2.180	1.993	14,650
2023-08-10	2.390	2.440	2.390	2.390	2.185	1,800
2023-08-09	2.350	2.350	2.350	2.350	2.148	800
2023-08-08	2.390	2.390	2.320	2.350	2.148	700
2023-08-04	2.350	2.350	2.350	2.350	2.148	129
2023-08-03	2.590	2.590	2.320	2.320	2.121	1,800
2023-08-02	2.240	2.250	2.240	2.240	2.048	4,400
2023-08-01	2.180	2.190	2.100	2.150	1.966	1,400
2023-07-31	2.230	2.240	2.220	2.240	2.048	700
2023-07-28	2.280	2.280	2.280	2.280	2.084	200
2023-07-27	2.220	2.320	2.220	2.320	2.121	1,500
2023-07-26	2.410	2.410	2.220	2.220	2.030	1,740
2023-07-24	2.150	2.150	2.150	2.150	1.966	64,818
2023-07-21	2.150	2.150	2.150	2.150	1.966	2,800
2023-07-20	2.060	2.130	2.050	2.100	1.920	55,550

← NewerPage 13 of 20 · 1,150 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.