Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.810	8.810	8.765	8.770	8.722	418
2026-07-21	8.540	8.750	8.500	8.750	8.702	8,503
2026-07-20	8.750	8.750	8.470	8.550	8.503	7,877
2026-07-17	8.980	8.980	8.680	8.690	8.643	4,801
2026-07-16	8.910	8.910	8.880	8.880	8.831	201
2026-07-15	8.800	8.940	8.790	8.940	8.891	1,191
2026-07-14	8.820	8.870	8.690	8.770	8.722	22,556
2026-07-13	8.900	9.000	8.790	8.790	8.742	9,383
2026-07-10	8.880	8.970	8.710	8.940	8.891	3,133
2026-07-09	9.330	9.330	8.870	8.910	8.861	36,384
2026-07-08	8.810	9.000	8.690	8.930	8.881	8,895
2026-07-07	9.040	9.060	8.540	8.640	8.593	9,244
2026-07-06	8.740	9.010	8.700	8.980	8.931	18,552
2026-07-03	8.720	8.800	8.700	8.700	8.652	1,505
2026-07-02	8.910	9.090	8.770	8.770	8.722	5,177
2026-06-30	9.190	9.200	8.990	9.020	8.971	7,334
2026-06-29	8.860	9.300	8.850	9.240	9.190	27,085
2026-06-26	8.890	8.890	8.690	8.750	8.702	14,200
2026-06-25	8.800	8.800	8.760	8.765	8.717	50,302
2026-06-24	8.690	9.000	8.670	8.820	8.772	32,728
2026-06-23	8.920	8.920	8.790	8.790	8.742	2,700
2026-06-22	8.720	8.870	8.670	8.870	8.822	28,062
2026-06-19	8.640	8.690	8.600	8.690	8.643	2,703
2026-06-18	8.590	8.730	8.580	8.610	8.563	1,400
2026-06-17	8.650	8.650	8.400	8.500	8.454	11,253
2026-06-16	9.620	9.620	8.660	8.740	8.692	2,019
2026-06-15	8.770	8.890	8.210	8.700	8.652	104,636
2026-06-12	8.900	8.970	8.800	8.925	8.876	8,308
2026-06-11	9.490	9.490	8.770	8.770	8.722	79,318
2026-06-10	9.290	9.290	9.060	9.110	9.060	57,491
2026-06-09	9.210	9.410	9.200	9.340	9.289	342,703
2026-06-08	9.760	9.760	9.150	9.250	9.199	5,873
2026-06-05	8.820	9.150	8.820	9.050	9.001	17,903
2026-06-04	8.520	8.805	8.400	8.780	8.732	104,417
2026-06-03	8.500	8.565	8.500	8.540	8.493	9,100
2026-06-02	9.090	9.090	8.400	8.410	8.364	11,183
2026-06-01	8.460	8.590	8.400	8.400	8.354	10,290
2026-05-29	8.630	8.630	8.450	8.500	8.404	23,451
2026-05-28	8.640	8.720	8.500	8.670	8.572	15,800
2026-05-27	8.510	8.680	8.500	8.680	8.582	2,827
2026-05-26	8.610	8.610	8.330	8.600	8.503	187,347
2026-05-25	8.850	8.850	8.550	8.640	8.542	8,401
2026-05-22	8.850	8.900	8.620	8.620	8.522	5,457
2026-05-21	8.450	8.930	8.450	8.930	8.829	7,610
2026-05-20	8.550	8.650	8.490	8.510	8.414	5,781
2026-05-19	8.040	8.890	8.040	8.550	8.453	8,030
2026-05-15	8.650	8.650	8.390	8.450	8.354	9,462
2026-05-14	8.650	9.180	8.570	8.630	8.532	13,322
2026-05-13	9.270	9.330	8.610	9.210	9.106	47,583
2026-05-12	9.580	9.580	8.750	8.980	8.878	36,177
2026-05-11	8.970	9.750	8.970	9.370	9.264	26,778
2026-05-08	9.240	9.850	9.240	9.670	9.561	34,714
2026-05-07	9.950	9.950	9.530	9.660	9.551	3,501
2026-05-06	9.400	9.860	9.400	9.770	9.659	9,717
2026-05-05	9.570	9.590	9.530	9.530	9.422	648
2026-05-04	9.750	9.800	9.470	9.510	9.402	14,647
2026-05-01	9.670	9.740	9.640	9.740	9.630	2,521
2026-04-30	9.990	9.990	9.640	9.700	9.590	4,445
2026-04-29	9.890	9.950	9.370	9.830	9.719	10,440
2026-04-28	9.690	9.990	9.690	9.930	9.818	1,963

← NewerPage 2 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.