Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.110	3.150	3.060	3.150	2.765	9,605
2022-08-22	2.950	3.150	2.950	3.150	2.765	2,600
2022-08-19	3.300	3.350	3.240	3.240	2.844	18,600
2022-08-18	3.100	3.310	3.100	3.300	2.897	3,400
2022-08-17	3.010	3.060	2.990	3.060	2.686	25,405
2022-08-16	2.960	2.960	2.960	2.960	2.599	1,000
2022-08-15	3.230	3.230	3.000	3.090	2.713	1,233
2022-08-12	2.920	2.920	2.920	2.920	2.563	150
2022-08-11	2.890	2.890	2.850	2.850	2.502	602
2022-08-10	2.750	2.820	2.750	2.820	2.476	3,700
2022-08-09	2.690	2.750	2.690	2.720	2.388	11,635
2022-08-08	2.700	2.750	2.510	2.740	2.405	27,100
2022-08-05	2.900	2.900	2.750	2.750	2.414	3,300
2022-08-04	2.910	3.010	2.860	2.860	2.511	6,710
2022-08-03	3.000	3.000	2.950	2.950	2.590	603
2022-08-02	3.000	3.000	2.990	3.000	2.634	20,810
2022-07-29	2.980	3.000	2.980	3.000	2.634	13,848
2022-07-27	2.800	2.960	2.800	2.960	2.599	7,500
2022-07-26	2.740	2.740	2.740	2.740	2.405	600
2022-07-25	2.840	2.840	2.820	2.820	2.476	700
2022-07-20	2.950	2.950	2.900	2.900	2.546	23,000
2022-07-19	2.950	2.950	2.950	2.950	2.590	5,206
2022-07-18	2.990	2.990	2.990	2.990	2.625	1,401
2022-07-15	2.900	3.110	2.900	2.960	2.599	18,200
2022-07-14	2.950	2.970	2.800	2.910	2.555	7,770
2022-07-13	3.150	3.150	2.980	3.070	2.695	31,100
2022-07-12	3.250	3.320	3.230	3.230	2.836	6,000
2022-07-11	3.220	3.220	3.220	3.220	2.827	600
2022-07-06	3.275	3.275	3.150	3.200	2.809	3,785
2022-07-05	3.410	3.410	3.200	3.240	2.844	4,925
2022-06-29	3.420	3.420	3.400	3.400	2.985	96,500
2022-06-27	3.530	3.530	3.420	3.420	3.002	229
2022-06-24	3.430	3.490	3.430	3.450	3.029	1,200
2022-06-22	3.450	3.450	3.390	3.390	2.976	106,800
2022-06-16	3.520	3.520	3.460	3.500	3.073	2,036
2022-06-15	3.290	3.590	3.290	3.590	3.152	689,146
2022-06-14	3.200	3.200	3.170	3.170	2.783	300
2022-06-13	3.280	3.280	3.230	3.230	2.836	200
2022-06-10	3.400	3.400	3.400	3.400	2.985	5,200
2022-06-09	3.450	3.450	3.450	3.450	3.029	693
2022-06-08	3.400	3.400	3.350	3.400	2.985	902,300
2022-06-07	3.350	3.450	3.350	3.450	3.029	4,800
2022-06-06	3.450	3.450	3.350	3.350	2.941	6,850
2022-06-03	3.420	3.440	3.420	3.440	3.020	457
2022-06-02	3.350	3.400	3.350	3.400	2.985	5,805
2022-06-01	3.300	3.350	3.300	3.350	2.941	11,545
2022-05-31	3.300	3.350	3.290	3.290	2.888	3,620
2022-05-30	3.250	3.250	3.230	3.250	2.827	47,450
2022-05-27	3.220	3.250	3.220	3.250	2.827	235,800
2022-05-26	3.220	3.220	3.220	3.220	2.801	1,200
2022-05-25	3.210	3.210	3.210	3.210	2.792	3,618
2022-05-24	3.210	3.240	3.210	3.240	2.818	1,211
2022-05-18	3.300	3.300	3.300	3.300	2.870	52,350
2022-05-17	3.310	3.350	3.310	3.350	2.914	17,100
2022-05-16	3.250	3.250	3.250	3.250	2.827	810
2022-05-13	3.110	3.250	3.110	3.250	2.827	1,200
2022-05-12	3.060	3.060	2.900	2.940	2.557	10,975
2022-05-11	3.280	3.300	3.180	3.210	2.792	1,605
2022-05-10	3.200	3.530	3.200	3.530	3.070	6,700
2022-05-09	3.400	3.400	3.260	3.300	2.870	16,260

← NewerPage 17 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.