Dominion Lending Centres Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.560 | 3.560 | 3.500 | 3.500 | 3.044 | 2,801 |
| 2022-05-05 | 3.700 | 3.700 | 3.590 | 3.600 | 3.131 | 2,900 |
| 2022-05-04 | 3.500 | 3.620 | 3.400 | 3.620 | 3.149 | 2,400 |
| 2022-05-03 | 3.520 | 3.610 | 3.520 | 3.610 | 3.140 | 1,405 |
| 2022-05-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.027 | 101 |
| 2022-04-29 | 3.650 | 3.650 | 3.530 | 3.530 | 3.070 | 3,481 |
| 2022-04-28 | 3.620 | 3.620 | 3.600 | 3.600 | 3.131 | 3,700 |
| 2022-04-27 | 3.560 | 3.650 | 3.530 | 3.650 | 3.175 | 6,203 |
| 2022-04-25 | 3.750 | 3.750 | 3.630 | 3.630 | 3.157 | 10,150 |
| 2022-04-22 | 3.810 | 3.900 | 3.750 | 3.750 | 3.262 | 4,805 |
| 2022-04-21 | 3.960 | 3.960 | 3.880 | 3.880 | 3.375 | 3,100 |
| 2022-04-20 | 4.000 | 4.000 | 3.850 | 3.850 | 3.349 | 1,106 |
| 2022-04-19 | 4.110 | 4.110 | 4.070 | 4.070 | 3.540 | 810 |
| 2022-04-14 | 4.200 | 4.200 | 4.100 | 4.100 | 3.566 | 1,981 |
| 2022-04-13 | 4.380 | 4.380 | 4.250 | 4.250 | 3.697 | 2,600 |
| 2022-04-12 | 4.350 | 4.400 | 4.280 | 4.280 | 3.723 | 1,504 |
| 2022-04-11 | 4.430 | 4.500 | 4.300 | 4.300 | 3.740 | 10,644 |
| 2022-04-08 | 4.320 | 4.500 | 4.320 | 4.410 | 3.836 | 10,364 |
| 2022-04-07 | 4.100 | 4.350 | 4.100 | 4.280 | 3.723 | 30,286 |
| 2022-04-06 | 4.000 | 4.120 | 4.000 | 4.100 | 3.566 | 241,245 |
| 2022-04-05 | 3.660 | 4.010 | 3.660 | 3.960 | 3.444 | 126,322 |
| 2022-04-04 | 3.820 | 3.980 | 3.800 | 3.810 | 3.314 | 255,329 |
| 2022-04-01 | 3.750 | 3.900 | 3.750 | 3.810 | 3.314 | 51,301 |
| 2022-03-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.262 | 5,898 |
| 2022-03-30 | 3.180 | 3.750 | 3.180 | 3.730 | 3.244 | 12,959 |
| 2022-03-29 | 3.120 | 3.750 | 3.120 | 3.430 | 2.983 | 15,130 |
| 2022-03-28 | 3.450 | 3.500 | 3.400 | 3.450 | 3.001 | 9,395 |
| 2022-03-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.088 | 11,300 |
| 2022-03-24 | 3.550 | 3.550 | 3.540 | 3.540 | 3.079 | 2,292 |
| 2022-03-23 | 3.630 | 3.630 | 3.550 | 3.550 | 3.088 | 23,800 |
| 2022-03-21 | 3.670 | 3.670 | 3.620 | 3.620 | 3.149 | 3,102 |
| 2022-03-18 | 3.630 | 3.630 | 3.630 | 3.630 | 3.157 | 500 |
| 2022-03-17 | 3.550 | 3.790 | 3.550 | 3.790 | 3.296 | 5,100 |
| 2022-03-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.131 | 20,950 |
| 2022-03-15 | 3.675 | 3.700 | 3.660 | 3.700 | 3.218 | 13,150 |
| 2022-03-14 | 3.600 | 3.700 | 3.550 | 3.660 | 3.183 | 11,901 |
| 2022-03-11 | 3.650 | 3.650 | 3.600 | 3.600 | 3.131 | 40,650 |
| 2022-03-10 | 3.650 | 3.650 | 3.600 | 3.600 | 3.131 | 31,008 |
| 2022-03-09 | 3.650 | 3.660 | 3.650 | 3.660 | 3.183 | 10,100 |
| 2022-03-08 | 3.750 | 3.750 | 3.580 | 3.715 | 3.231 | 47,457 |
| 2022-03-07 | 3.650 | 3.800 | 3.650 | 3.750 | 3.262 | 5,640 |
| 2022-03-04 | 3.760 | 3.760 | 3.740 | 3.740 | 3.253 | 6,160 |
| 2022-03-03 | 3.750 | 3.800 | 3.750 | 3.800 | 3.305 | 18,401 |
| 2022-03-02 | 3.760 | 3.800 | 3.650 | 3.720 | 3.236 | 3,985 |
| 2022-03-01 | 3.800 | 3.800 | 3.750 | 3.750 | 3.262 | 13,768 |
| 2022-02-28 | 3.750 | 3.840 | 3.750 | 3.840 | 3.340 | 750 |
| 2022-02-25 | 3.750 | 3.850 | 3.750 | 3.850 | 3.349 | 2,500 |
| 2022-02-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.218 | 1,501 |
| 2022-02-22 | 3.850 | 3.850 | 3.550 | 3.700 | 3.218 | 7,920 |
| 2022-02-18 | 3.760 | 3.850 | 3.750 | 3.850 | 3.349 | 9,756 |
| 2022-02-17 | 3.660 | 3.850 | 3.650 | 3.850 | 3.349 | 20,230 |
| 2022-02-16 | 3.850 | 3.890 | 3.840 | 3.850 | 3.349 | 90,600 |
| 2022-02-15 | 3.600 | 3.610 | 3.580 | 3.610 | 3.140 | 2,000 |
| 2022-02-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.209 | 210 |
| 2022-02-11 | 3.650 | 3.700 | 3.610 | 3.610 | 3.140 | 3,136 |
| 2022-02-10 | 3.700 | 3.700 | 3.560 | 3.570 | 3.105 | 600 |
| 2022-02-09 | 3.730 | 3.800 | 3.680 | 3.680 | 3.201 | 14,950 |
| 2022-02-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.201 | 820 |
| 2022-02-04 | 3.560 | 3.800 | 3.560 | 3.800 | 3.305 | 9,901 |
| 2022-02-03 | 3.830 | 3.830 | 3.800 | 3.800 | 3.305 | 1,842 |
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.