Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	2.000	2.000	2.000	2.000	1.828	2,000
2023-07-17	2.000	2.000	2.000	2.000	1.828	500
2023-07-14	2.000	2.000	2.000	2.000	1.828	400
2023-07-13	1.950	2.000	1.900	2.000	1.828	85,703
2023-07-12	2.000	2.000	1.950	1.950	1.783	11,323
2023-07-11	1.960	1.960	1.900	1.900	1.737	1,888
2023-07-10	1.800	2.000	1.800	2.000	1.828	8,333
2023-07-07	1.950	2.000	1.810	1.810	1.655	13,600
2023-07-06	2.110	2.110	2.100	2.100	1.920	9,500
2023-07-05	2.050	2.150	2.050	2.110	1.929	8,600
2023-06-30	2.130	2.130	2.100	2.100	1.920	3,302
2023-06-29	2.310	2.310	2.200	2.200	2.011	700
2023-06-28	2.100	2.100	2.100	2.100	1.920	1,100
2023-06-27	2.450	2.450	2.110	2.110	1.929	1,000
2023-06-26	2.110	2.120	2.100	2.100	1.920	2,250
2023-06-23	2.160	2.160	2.160	2.160	1.975	100
2023-06-22	2.240	2.280	2.160	2.230	2.039	9,300
2023-06-20	2.370	2.370	2.320	2.320	2.121	600
2023-06-16	2.590	2.590	2.340	2.390	2.185	5,032
2023-06-15	2.570	2.570	2.300	2.300	2.103	4,664
2023-06-14	2.250	2.250	2.250	2.250	2.057	4,373
2023-06-13	2.260	2.320	2.240	2.290	2.094	800
2023-06-09	2.310	2.310	2.310	2.310	2.112	400
2023-06-08	2.300	2.310	2.280	2.280	2.084	7,600
2023-06-07	2.350	2.400	2.350	2.350	2.148	1,500
2023-06-02	2.320	2.330	2.320	2.330	2.130	5,300
2023-06-01	2.530	2.530	2.240	2.240	2.048	500
2023-05-31	2.300	2.300	2.230	2.230	2.039	300
2023-05-30	2.310	2.310	2.300	2.300	2.075	2,132
2023-05-29	2.360	2.360	2.360	2.360	2.129	100
2023-05-26	2.410	2.410	2.400	2.410	2.174	6,400
2023-05-25	2.420	2.430	2.390	2.390	2.156	3,200
2023-05-24	2.850	2.850	2.500	2.500	2.256	5,000
2023-05-23	2.230	2.500	2.230	2.500	2.256	279,200
2023-05-19	2.630	2.650	2.600	2.650	2.391	10,700
2023-05-18	2.540	2.570	2.530	2.535	2.287	14,500
2023-05-17	2.500	2.500	2.500	2.500	2.256	600
2023-05-16	2.490	2.520	2.460	2.520	2.274	8,800
2023-05-15	2.400	2.450	2.400	2.420	2.183	3,200
2023-05-12	2.400	2.400	2.360	2.400	2.165	2,800
2023-05-10	2.420	2.420	2.400	2.400	2.165	8,904
2023-05-09	2.460	2.460	2.460	2.460	2.220	100
2023-05-08	2.370	2.470	2.340	2.460	2.220	3,400
2023-05-05	2.500	2.500	2.350	2.420	2.183	23,239
2023-05-04	2.430	2.430	2.430	2.430	2.193	100
2023-05-03	2.590	2.590	2.400	2.500	2.256	15,700
2023-05-02	2.800	2.800	2.600	2.600	2.346	15,600
2023-04-28	2.670	2.670	2.630	2.630	2.373	7,025
2023-04-27	2.640	2.720	2.640	2.670	2.409	400
2023-04-26	2.650	2.650	2.650	2.650	2.391	600
2023-04-21	2.690	2.690	2.650	2.650	2.391	1,400
2023-04-19	2.650	2.650	2.640	2.640	2.382	700
2023-04-18	2.680	2.680	2.650	2.660	2.400	9,180
2023-04-17	2.700	2.700	2.700	2.700	2.436	2,400
2023-04-14	2.750	2.750	2.700	2.700	2.436	5,100
2023-04-13	2.790	2.800	2.790	2.800	2.526	8,900
2023-04-12	2.730	2.760	2.730	2.740	2.472	7,800
2023-04-11	2.930	2.930	2.700	2.700	2.436	8,688
2023-04-10	2.910	2.910	2.740	2.800	2.526	14,353
2023-04-04	2.900	2.940	2.900	2.940	2.653	500

← NewerPage 14 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.