Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.260	11.120	10.260	11.000	10.780	108,604
2025-10-30	10.250	10.300	10.200	10.200	9.996	11,312
2025-10-29	10.250	10.300	10.250	10.250	10.045	3,479
2025-10-28	10.320	10.320	10.250	10.260	10.055	661
2025-10-27	10.330	10.330	10.195	10.250	10.045	3,348
2025-10-24	10.260	10.380	10.250	10.380	10.172	4,783
2025-10-23	10.320	10.320	10.250	10.300	10.094	1,204
2025-10-22	10.360	10.400	10.290	10.400	10.192	1,683
2025-10-21	10.290	10.380	10.210	10.320	10.114	3,309
2025-10-20	10.260	10.300	10.200	10.290	10.084	4,294
2025-10-17	10.350	10.350	10.270	10.310	10.104	6,303
2025-10-16	10.340	10.390	10.240	10.350	10.143	35,673
2025-10-15	10.390	10.550	10.300	10.400	10.192	22,330
2025-10-14	10.160	10.500	10.160	10.400	10.192	63,568
2025-10-10	10.450	10.455	10.400	10.400	10.192	2,635
2025-10-09	10.370	10.520	10.270	10.450	10.241	58,827
2025-10-08	10.420	10.460	10.300	10.350	10.143	14,700
2025-10-07	10.260	10.600	10.260	10.460	10.251	35,117
2025-10-06	10.500	10.600	10.120	10.420	10.212	11,403
2025-10-03	10.040	10.600	10.040	10.550	10.339	17,471
2025-10-02	10.570	10.570	10.240	10.240	10.035	4,002
2025-10-01	10.880	10.880	10.400	10.400	10.192	10,318
2025-09-30	10.750	10.760	10.080	10.700	10.486	170,462
2025-09-29	10.800	11.000	10.680	10.680	10.466	22,515
2025-09-26	10.430	10.890	10.410	10.890	10.672	238,998
2025-09-25	9.820	10.520	9.820	10.480	10.270	141,471
2025-09-24	9.430	9.980	9.390	9.980	9.780	773,076
2025-09-23	9.340	9.510	9.300	9.430	9.241	25,410
2025-09-22	8.980	9.400	8.980	9.310	9.124	63,418
2025-09-19	8.990	9.010	8.900	8.990	8.810	689,713
2025-09-18	8.950	8.950	8.950	8.950	8.771	4,007
2025-09-17	8.980	9.000	8.960	8.970	8.791	9,600
2025-09-16	8.990	8.990	8.930	8.930	8.751	521
2025-09-15	8.950	8.960	8.950	8.960	8.781	1,031
2025-09-12	9.000	9.000	8.930	8.960	8.781	7,232
2025-09-11	9.000	9.000	8.970	8.970	8.791	64,676
2025-09-10	8.900	8.980	8.890	8.980	8.800	3,615
2025-09-09	9.010	9.050	8.930	9.000	8.820	8,315
2025-09-08	9.010	9.040	8.910	9.000	8.820	111,654
2025-09-05	9.000	9.000	8.980	8.990	8.810	20,579
2025-09-04	8.990	9.000	8.990	9.000	8.820	1,200
2025-09-03	8.810	9.000	8.800	9.000	8.820	111,003
2025-09-02	9.130	9.130	8.730	8.840	8.663	5,279
2025-08-29	8.800	8.970	8.800	8.900	8.682	145,100
2025-08-28	8.010	8.885	8.010	8.800	8.585	575,471
2025-08-27	8.570	8.690	8.570	8.660	8.448	1,789
2025-08-26	8.650	8.765	8.650	8.710	8.497	2,130
2025-08-25	8.780	8.850	8.650	8.650	8.439	84,889
2025-08-22	8.650	8.890	8.620	8.780	8.565	121,648
2025-08-21	8.660	8.685	8.650	8.660	8.448	1,439
2025-08-20	8.690	8.690	8.640	8.640	8.429	207
2025-08-19	8.710	8.750	8.650	8.690	8.478	13,775
2025-08-18	8.450	8.650	8.250	8.475	8.268	86,258
2025-08-15	8.500	8.520	8.410	8.460	8.253	3,743
2025-08-14	8.650	8.660	8.510	8.540	8.331	89,835
2025-08-13	8.750	8.750	8.600	8.630	8.419	1,896
2025-08-12	8.750	8.950	8.700	8.720	8.507	42,059
2025-08-11	8.870	8.950	8.510	8.750	8.536	13,206
2025-08-08	9.000	9.200	8.940	9.010	8.790	219,723
2025-08-07	8.500	8.980	8.500	8.920	8.702	40,678

← NewerPage 5 of 20 · 1,154 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.