Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.770	9.770	9.400	9.640	9.531	10,476
2026-04-24	9.820	9.820	9.820	9.820	9.709	114
2026-04-23	9.740	9.880	9.650	9.880	9.768	3,100
2026-04-22	9.860	9.860	9.730	9.840	9.729	10,248
2026-04-21	9.990	9.990	9.710	9.900	9.788	2,900
2026-04-20	9.940	10.000	9.890	9.920	9.808	1,818
2026-04-17	9.890	10.070	9.890	9.890	9.778	3,547
2026-04-16	9.810	10.050	9.810	10.050	9.936	916
2026-04-15	9.580	10.460	9.580	9.780	9.669	19,262
2026-04-14	10.050	10.050	9.740	9.740	9.630	9,042
2026-04-13	10.220	10.250	10.090	10.090	9.976	5,437
2026-04-10	9.560	10.340	9.360	10.230	10.114	16,704
2026-04-09	9.350	9.520	9.350	9.500	9.393	1,600
2026-04-08	9.580	9.760	9.210	9.400	9.294	75,339
2026-04-07	9.500	9.500	9.310	9.350	9.244	12,146
2026-04-06	9.420	9.490	9.350	9.350	9.244	1,110
2026-04-02	9.390	9.390	9.350	9.350	9.244	400
2026-04-01	9.740	9.740	9.350	9.410	9.304	1,970
2026-03-31	9.440	9.700	9.420	9.550	9.442	214,842
2026-03-30	9.350	9.480	9.290	9.290	9.185	29,464
2026-03-27	9.190	9.560	9.190	9.350	9.244	11,718
2026-03-26	9.240	9.310	8.850	9.210	9.106	135,358
2026-03-25	8.090	9.250	8.090	9.000	8.898	129,577
2026-03-24	7.970	7.970	7.800	7.830	7.741	1,801
2026-03-23	8.010	8.050	7.970	7.970	7.880	1,090
2026-03-20	7.950	8.100	7.870	8.100	8.008	8,759
2026-03-19	7.900	8.140	7.900	8.010	7.919	13,688
2026-03-18	8.130	8.560	8.100	8.180	8.087	21,407
2026-03-17	8.070	8.110	7.950	8.080	7.989	4,013
2026-03-16	8.100	8.160	7.990	8.040	7.949	5,793
2026-03-13	8.100	8.120	8.010	8.050	7.959	131,860
2026-03-11	8.220	8.220	8.000	8.100	8.008	27,008
2026-03-10	8.220	8.750	8.210	8.310	8.216	5,302
2026-03-09	9.990	9.990	8.500	8.500	8.404	10,486
2026-03-06	8.880	8.880	8.700	8.780	8.681	16,143
2026-03-05	8.800	8.940	8.800	8.940	8.839	25,401
2026-03-04	8.250	9.020	8.250	8.860	8.760	8,769
2026-03-03	8.510	8.530	8.120	8.250	8.157	37,263
2026-03-02	8.270	9.080	8.270	8.550	8.453	25,605
2026-02-27	8.610	8.610	8.610	8.610	8.473	101
2026-02-26	8.890	8.940	8.600	8.610	8.473	9,430
2026-02-25	8.940	9.010	8.840	8.880	8.739	2,057
2026-02-24	9.100	9.100	8.900	8.980	8.837	8,911
2026-02-23	9.170	9.210	9.070	9.070	8.926	10,640
2026-02-20	9.290	9.290	9.110	9.220	9.073	28,510
2026-02-19	9.040	9.050	8.970	8.970	8.827	1,395
2026-02-18	8.990	8.990	8.980	8.990	8.847	1,636
2026-02-17	9.000	9.230	9.000	9.010	8.867	47,735
2026-02-13	8.500	9.280	8.500	8.990	8.847	17,169
2026-02-12	8.990	8.990	8.760	8.900	8.758	2,141
2026-02-11	9.110	9.110	8.790	8.790	8.650	25,701
2026-02-10	9.360	9.360	9.100	9.110	8.965	27,080
2026-02-09	9.100	9.160	9.050	9.140	8.995	17,403
2026-02-06	9.090	9.120	9.070	9.070	8.926	3,302
2026-02-05	9.390	9.390	9.100	9.140	8.995	51,001
2026-02-04	9.260	9.450	9.055	9.440	9.290	26,006
2026-02-03	9.290	9.290	9.120	9.220	9.073	3,819
2026-02-02	9.180	9.330	9.170	9.330	9.182	7,529
2026-01-30	9.270	9.320	9.130	9.220	9.073	6,470
2026-01-29	9.190	9.315	9.190	9.270	9.123	11,985

← NewerPage 3 of 20 · 1,153 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.