Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.890	2.890	2.870	2.870	2.589	3,100
2023-03-30	3.030	3.030	2.900	2.920	2.635	4,448
2023-03-29	2.650	2.670	2.470	2.670	2.409	6,600
2023-03-28	2.750	2.750	2.720	2.720	2.454	3,100
2023-03-27	2.940	2.940	2.610	2.700	2.436	26,200
2023-03-22	2.780	2.900	2.780	2.900	2.617	677
2023-03-21	2.960	2.960	2.950	2.950	2.662	1,012
2023-03-20	3.030	3.030	3.000	3.000	2.707	1,291
2023-03-17	2.910	2.970	2.910	2.920	2.635	1,600
2023-03-16	2.910	2.910	2.910	2.910	2.626	186
2023-03-15	2.960	2.960	2.960	2.960	2.671	7,109
2023-03-14	3.030	3.050	3.030	3.050	2.752	5,500
2023-03-10	3.000	3.010	3.000	3.000	2.707	8,650
2023-03-09	3.060	3.060	3.000	3.000	2.707	8,310
2023-03-06	3.100	3.150	3.100	3.150	2.842	1,400
2023-03-03	3.010	3.140	3.010	3.140	2.833	1,763
2023-03-01	3.150	3.170	3.150	3.150	2.842	2,600
2023-02-28	3.100	3.100	3.100	3.100	2.797	800
2023-02-23	3.200	3.200	3.200	3.200	2.859	2,500
2023-02-22	3.080	3.180	2.990	3.180	2.841	7,704
2023-02-21	3.180	3.190	2.990	3.190	2.850	12,778
2023-02-16	3.250	3.250	3.250	3.250	2.904	631
2023-02-15	3.320	3.320	3.250	3.250	2.904	3,500
2023-02-14	3.400	3.400	3.400	3.400	3.038	2,102
2023-02-13	3.470	3.470	3.420	3.420	3.056	2,600
2023-02-10	3.500	3.530	3.465	3.530	3.154	8,100
2023-02-08	3.500	3.500	3.480	3.480	3.109	700
2023-02-07	3.360	3.470	3.330	3.470	3.101	8,600
2023-02-06	3.500	3.500	3.450	3.450	3.083	200
2023-02-03	3.490	3.550	3.490	3.550	3.172	23,364
2023-02-02	3.450	3.500	3.450	3.450	3.083	6,400
2023-02-01	3.280	3.400	3.280	3.400	3.038	1,700
2023-01-31	3.150	3.200	3.130	3.200	2.859	1,700
2023-01-30	3.210	3.210	3.210	3.210	2.868	101
2023-01-27	3.250	3.250	3.240	3.240	2.895	1,200
2023-01-26	3.150	3.200	3.150	3.200	2.859	713
2023-01-25	3.100	3.120	3.100	3.120	2.788	1,550
2023-01-24	3.080	3.100	3.080	3.100	2.770	1,904
2023-01-18	3.020	3.100	3.020	3.100	2.770	394
2023-01-17	3.190	3.250	3.190	3.240	2.895	3,200
2023-01-13	3.010	3.250	2.940	3.250	2.904	10,814
2023-01-12	3.120	3.120	3.120	3.120	2.788	147
2023-01-11	3.100	3.140	3.100	3.140	2.806	210
2023-01-10	3.120	3.120	3.110	3.110	2.779	3,700
2023-01-06	3.180	3.270	3.180	3.250	2.904	13,300
2023-01-04	3.000	3.180	3.000	3.180	2.841	579
2023-01-03	3.260	3.260	3.200	3.200	2.859	583
2022-12-30	3.200	3.200	3.200	3.200	2.859	1,303
2022-12-29	2.910	3.190	2.910	3.190	2.850	896
2022-12-28	3.090	3.090	3.090	3.090	2.761	111
2022-12-23	3.190	3.200	3.190	3.200	2.859	4,000
2022-12-22	3.110	3.110	3.110	3.110	2.779	2,500
2022-12-21	3.110	3.110	3.110	3.110	2.779	200
2022-12-20	3.110	3.110	3.110	3.110	2.779	4,400
2022-12-19	3.110	3.110	3.110	3.110	2.779	1,009
2022-12-16	3.090	3.110	3.090	3.110	2.779	562
2022-12-15	3.340	3.340	3.100	3.100	2.770	9,527
2022-12-14	3.200	3.280	2.860	3.280	2.931	1,952
2022-12-13	3.280	3.280	3.270	3.270	2.922	725
2022-12-12	3.270	3.490	3.270	3.450	3.083	7,765

← NewerPage 15 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.