Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	3.590	3.590	3.500	3.500	3.127	700
2022-12-08	3.700	3.700	3.700	3.700	3.306	2,100
2022-12-06	3.740	3.740	3.740	3.740	3.342	300
2022-12-05	3.700	3.830	3.700	3.830	3.422	2,200
2022-12-02	3.740	3.780	3.700	3.780	3.378	7,000
2022-12-01	3.820	3.820	3.780	3.780	3.378	200
2022-11-30	3.700	3.870	3.700	3.870	3.458	27,375
2022-11-29	3.660	3.660	3.650	3.650	3.235	5,000
2022-11-28	3.700	3.700	3.700	3.700	3.279	101
2022-11-25	3.570	3.740	3.570	3.650	3.235	6,105
2022-11-24	3.320	3.500	3.320	3.500	3.102	2,452
2022-11-23	2.870	3.250	2.870	3.250	2.880	1,680
2022-11-22	3.230	3.480	3.230	3.380	2.995	5,206
2022-11-21	2.800	3.160	2.800	3.160	2.800	2,641
2022-11-18	2.900	3.250	2.900	3.250	2.880	859
2022-11-17	2.800	2.800	2.770	2.800	2.481	2,800
2022-11-16	2.610	2.760	2.610	2.760	2.446	1,300
2022-11-15	2.610	2.610	2.610	2.610	2.313	1,291
2022-11-11	2.600	2.610	2.600	2.610	2.313	24,500
2022-11-09	2.590	2.590	2.590	2.590	2.295	100
2022-11-08	2.550	2.550	2.550	2.550	2.260	300
2022-11-07	2.400	2.600	2.400	2.600	2.304	6,460
2022-11-04	2.300	2.400	2.300	2.400	2.127	8,500
2022-11-02	2.280	2.280	2.280	2.280	2.021	110
2022-11-01	2.350	2.360	2.250	2.280	2.021	6,997
2022-10-27	2.340	2.340	2.300	2.300	2.038	1,000
2022-10-24	2.400	2.400	2.400	2.400	2.127	3,500
2022-10-21	2.350	2.350	2.300	2.300	2.038	2,600
2022-10-20	2.400	2.430	2.370	2.400	2.127	10,400
2022-10-19	2.350	2.360	2.260	2.360	2.091	1,500
2022-10-18	2.450	2.450	2.350	2.350	2.083	28,405
2022-10-17	2.490	2.490	2.490	2.490	2.207	225
2022-10-14	2.550	2.550	2.400	2.400	2.127	18,600
2022-10-13	2.570	2.570	2.550	2.550	2.260	800
2022-10-12	2.700	2.700	2.640	2.640	2.340	3,400
2022-10-11	2.700	2.710	2.600	2.680	2.375	22,745
2022-10-07	2.890	2.890	2.700	2.700	2.393	4,641
2022-10-06	2.700	2.720	2.700	2.720	2.410	725
2022-10-05	2.710	2.710	2.500	2.500	2.215	1,550
2022-10-04	2.560	2.570	2.260	2.540	2.251	12,017
2022-10-03	2.780	2.780	2.780	2.780	2.464	20,000
2022-09-30	2.790	2.820	2.760	2.760	2.446	900
2022-09-29	2.920	2.920	2.820	2.820	2.499	2,600
2022-09-23	3.010	3.010	2.950	2.950	2.614	903
2022-09-22	3.140	3.150	3.100	3.150	2.791	2,750
2022-09-20	3.640	3.640	3.160	3.240	2.871	10,800
2022-09-19	3.480	3.570	3.480	3.570	3.164	2,100
2022-09-15	3.250	3.410	3.250	3.410	3.022	647
2022-09-14	3.080	3.190	3.080	3.190	2.827	550
2022-09-13	2.950	3.040	2.950	3.040	2.694	830
2022-09-08	3.010	3.010	3.000	3.000	2.659	1,200
2022-09-07	3.000	3.000	3.000	3.000	2.659	1,900
2022-09-06	3.200	3.200	3.090	3.100	2.747	14,063
2022-09-02	3.150	3.200	3.150	3.200	2.836	3,500
2022-09-01	3.200	3.200	3.200	3.200	2.836	1,503
2022-08-31	3.190	3.200	3.190	3.200	2.836	1,455
2022-08-30	3.200	3.210	3.200	3.200	2.809	3,108
2022-08-29	3.150	3.150	3.150	3.150	2.765	700
2022-08-26	3.100	3.150	3.100	3.150	2.765	1,803
2022-08-25	3.100	3.100	3.100	3.100	2.721	5,001

← NewerPage 16 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.