Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.830	3.830	3.800	3.800	3.305	1,842
2022-02-02	3.850	3.860	3.600	3.820	3.323	4,879
2022-02-01	3.800	3.800	3.800	3.800	3.305	661
2022-01-31	3.940	3.940	3.850	3.850	3.349	2,353
2022-01-28	3.830	3.940	3.680	3.940	3.427	5,616
2022-01-27	3.840	3.840	3.840	3.840	3.340	466
2022-01-26	3.890	3.900	3.850	3.890	3.383	3,600
2022-01-25	3.890	3.900	3.650	3.900	3.392	2,896
2022-01-24	3.610	3.980	3.330	3.950	3.436	43,918
2022-01-21	3.850	3.850	3.660	3.800	3.305	2,471
2022-01-20	3.820	3.850	3.520	3.800	3.305	10,551
2022-01-19	3.990	3.990	3.650	3.650	3.175	13,779
2022-01-18	3.970	3.970	3.800	3.800	3.305	3,831
2022-01-17	3.920	3.920	3.855	3.855	3.353	2,569
2022-01-14	3.900	4.000	3.800	3.920	3.410	7,106
2022-01-13	3.800	3.850	3.780	3.850	3.349	15,506
2022-01-12	3.790	3.850	3.790	3.850	3.349	1,400
2022-01-11	3.800	3.800	3.800	3.800	3.305	375
2022-01-07	3.800	3.800	3.800	3.800	3.305	500
2022-01-06	3.730	3.750	3.730	3.750	3.262	10,553
2022-01-05	3.850	3.850	3.750	3.750	3.262	4,250
2022-01-04	3.600	4.000	3.600	3.930	3.418	8,141
2021-12-31	3.750	3.850	3.750	3.750	3.262	182,300
2021-12-30	3.750	3.760	3.750	3.750	3.262	21,446
2021-12-29	3.650	3.770	3.650	3.750	3.262	24,041
2021-12-22	3.540	3.700	3.540	3.700	3.218	5,924
2021-12-21	3.600	3.600	3.550	3.550	3.088	3,815
2021-12-20	3.590	3.610	3.590	3.600	3.131	24,936
2021-12-17	3.650	3.650	3.650	3.650	3.175	400
2021-12-16	3.620	3.650	3.600	3.600	3.131	33,809
2021-12-15	3.690	3.700	3.650	3.650	3.175	20,195
2021-12-14	3.700	3.700	3.700	3.700	3.218	101
2021-12-13	3.770	3.770	3.700	3.700	3.218	26,161
2021-12-10	3.650	3.720	3.650	3.720	3.236	20,067
2021-12-09	3.700	3.700	3.650	3.650	3.175	42,830
2021-12-08	3.700	3.700	3.650	3.700	3.218	63,314
2021-12-07	3.460	3.660	3.460	3.650	3.175	61,635
2021-12-06	3.660	3.660	3.510	3.600	3.131	39,395
2021-12-03	3.650	3.650	3.640	3.650	3.175	181,603
2021-12-02	3.680	3.680	3.650	3.650	3.175	6,900
2021-12-01	3.700	3.700	3.700	3.700	3.218	600
2021-11-30	3.730	3.730	3.650	3.650	3.175	167,117
2021-11-29	3.500	3.710	3.500	3.690	3.209	121,266
2021-11-26	3.440	3.440	3.300	3.350	2.914	21,530
2021-11-25	3.250	3.450	3.250	3.450	3.001	14,171
2021-11-24	3.410	3.410	3.400	3.400	2.957	3,301
2021-11-23	3.400	3.500	3.400	3.450	3.001	183,340
2021-11-22	3.430	3.500	3.430	3.500	3.044	63,438
2021-11-19	3.500	3.500	3.220	3.430	2.983	15,302
2021-11-18	3.450	3.600	3.360	3.600	3.131	332,049
2021-11-17	3.170	3.280	3.100	3.250	2.827	104,076
2021-11-16	2.940	3.000	2.940	2.950	2.566	16,700
2021-11-15	2.830	2.840	2.830	2.830	2.461	3,600
2021-11-12	2.990	2.990	2.900	2.900	2.522	21,333
2021-11-11	2.820	3.000	2.820	3.000	2.609	2,647
2021-11-10	2.850	2.860	2.850	2.860	2.488	301
2021-11-09	2.930	2.950	2.810	2.900	2.522	13,600
2021-11-08	2.940	2.970	2.850	2.970	2.583	27,410
2021-11-05	2.950	2.950	2.890	2.900	2.522	29,382
2021-11-04	2.950	2.950	2.910	2.940	2.557	110,411

← NewerPage 19 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.