Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	9.680	9.680	9.440	9.450	9.300	24,344
2026-01-27	9.410	9.870	9.410	9.600	9.447	65,252
2026-01-26	9.690	9.900	9.320	9.860	9.703	57,082
2026-01-23	9.600	9.800	9.480	9.770	9.615	8,480
2026-01-22	9.320	10.000	9.320	9.630	9.477	170,696
2026-01-21	8.570	9.330	8.570	9.320	9.172	20,295
2026-01-20	8.310	8.740	8.300	8.740	8.601	71,271
2026-01-19	9.000	9.000	8.260	8.500	8.365	123,833
2026-01-16	9.225	9.250	9.070	9.110	8.965	8,516
2026-01-15	9.360	9.360	9.200	9.220	9.073	11,266
2026-01-14	9.500	9.620	9.300	9.305	9.157	15,359
2026-01-13	9.550	9.620	9.500	9.500	9.349	1,953
2026-01-12	9.640	9.640	9.500	9.560	9.408	5,833
2026-01-09	9.720	9.720	9.720	9.720	9.565	250
2026-01-08	9.700	9.850	9.650	9.850	9.693	9,008
2026-01-07	9.590	9.810	9.500	9.750	9.595	6,873
2026-01-06	9.800	9.800	9.590	9.590	9.437	77,458
2026-01-05	10.000	10.000	9.780	9.840	9.683	4,054
2026-01-02	9.610	9.930	9.610	9.900	9.743	2,903
2025-12-31	9.670	9.950	9.670	9.950	9.792	6,349
2025-12-30	9.780	9.910	9.770	9.770	9.615	1,179
2025-12-29	9.860	9.870	9.690	9.840	9.683	3,011
2025-12-23	9.800	9.910	9.640	9.910	9.752	268,210
2025-12-22	9.600	9.850	9.600	9.800	9.644	5,212
2025-12-19	9.890	9.910	9.830	9.830	9.674	1,386
2025-12-18	9.890	9.920	9.800	9.850	9.693	12,495
2025-12-17	9.750	9.900	9.750	9.900	9.743	5,103
2025-12-16	9.790	9.790	9.790	9.790	9.634	294
2025-12-15	9.840	9.870	9.770	9.770	9.615	1,592
2025-12-12	9.790	9.830	9.750	9.830	9.674	1,000
2025-12-11	10.480	10.480	9.600	9.770	9.615	6,130
2025-12-10	9.610	9.980	9.610	9.860	9.703	5,185
2025-12-09	9.510	10.070	9.510	10.000	9.841	8,900
2025-12-08	9.550	9.550	9.250	9.460	9.310	55,585
2025-12-05	9.830	9.830	9.500	9.610	9.457	28,307
2025-12-04	9.750	9.940	9.750	9.840	9.683	79,757
2025-12-03	9.720	9.910	9.700	9.730	9.575	2,308
2025-12-02	9.570	9.740	9.530	9.740	9.585	72,239
2025-12-01	9.740	9.740	9.450	9.620	9.467	59,966
2025-11-28	9.210	9.700	9.210	9.600	9.408	4,242
2025-11-27	9.910	9.910	9.630	9.630	9.437	958
2025-11-26	9.720	9.830	9.700	9.700	9.506	22,232
2025-11-25	9.840	9.840	9.710	9.750	9.555	82,092
2025-11-24	9.790	9.860	9.600	9.860	9.663	1,462
2025-11-21	9.650	9.910	9.650	9.910	9.712	3,761
2025-11-20	10.010	10.080	9.610	9.610	9.418	15,021
2025-11-19	9.750	9.950	9.750	9.770	9.575	2,945
2025-11-18	9.600	9.760	9.300	9.660	9.467	9,967
2025-11-17	10.470	10.470	9.700	9.710	9.516	2,755
2025-11-14	9.770	10.150	9.650	10.000	9.800	114,440
2025-11-13	10.140	10.260	9.750	9.750	9.555	9,589
2025-11-12	10.050	10.140	10.050	10.140	9.937	900
2025-11-11	10.160	10.200	10.090	10.140	9.937	3,101
2025-11-10	11.090	11.090	10.260	10.260	10.055	284,174
2025-11-07	9.710	10.410	9.710	10.410	10.202	30,365
2025-11-06	10.980	10.980	10.390	10.390	10.182	2,182
2025-11-05	10.460	10.750	10.400	10.470	10.261	21,624
2025-11-04	10.840	10.840	10.500	10.500	10.290	3,202
2025-11-03	11.000	11.200	10.530	10.530	10.319	8,209
2025-10-31	10.260	11.120	10.260	11.000	10.780	108,604

← NewerPage 4 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.