Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	8.430	9.050	8.430	8.900	8.682	67,511
2025-08-05	8.860	8.860	8.510	8.510	8.302	6,108
2025-08-01	8.760	8.760	8.490	8.680	8.468	7,137
2025-07-31	8.810	8.860	8.780	8.790	8.575	4,346
2025-07-30	8.770	8.900	8.760	8.770	8.556	7,349
2025-07-29	8.930	9.000	8.910	8.910	8.692	4,598
2025-07-28	9.240	9.240	8.900	8.900	8.682	10,547
2025-07-25	8.850	9.030	8.800	8.950	8.731	19,354
2025-07-24	8.970	9.000	8.850	8.850	8.634	2,849
2025-07-23	8.880	9.020	8.800	8.950	8.731	6,657
2025-07-22	8.770	9.030	8.700	8.920	8.702	10,454
2025-07-21	9.230	9.230	8.730	8.730	8.517	7,215
2025-07-18	9.130	9.135	8.900	8.900	8.682	3,687
2025-07-17	9.210	9.220	9.150	9.150	8.926	9,091
2025-07-16	9.010	9.160	9.000	9.160	8.936	22,492
2025-07-15	9.500	9.500	8.990	9.020	8.800	22,210
2025-07-14	9.230	9.250	8.810	9.150	8.926	69,393
2025-07-11	9.470	9.480	8.690	9.170	8.946	15,329
2025-07-10	8.370	9.190	8.370	9.110	8.887	53,042
2025-07-09	8.260	8.590	8.260	8.510	8.302	113,804
2025-07-08	8.400	8.400	8.280	8.300	8.097	29,750
2025-07-07	8.500	8.600	8.400	8.420	8.214	9,299
2025-07-04	8.500	8.580	8.500	8.560	8.351	15,100
2025-07-03	8.750	8.790	8.550	8.650	8.439	18,746
2025-07-02	9.140	9.140	8.760	8.800	8.585	4,768
2025-06-30	8.810	8.930	8.810	8.860	8.643	1,045
2025-06-27	8.760	8.930	8.750	8.930	8.712	20,620
2025-06-26	8.900	8.930	8.760	8.760	8.546	11,557
2025-06-25	9.010	9.010	8.910	8.910	8.692	9,031
2025-06-24	9.100	9.160	8.990	9.000	8.780	7,421
2025-06-23	9.200	9.220	8.890	9.060	8.839	36,462
2025-06-20	9.200	9.200	9.200	9.200	8.975	806
2025-06-19	9.260	9.300	9.260	9.260	9.034	3,285
2025-06-18	9.500	9.500	9.250	9.270	9.043	7,241
2025-06-17	9.500	9.510	9.280	9.360	9.131	74,563
2025-06-16	9.450	9.490	9.450	9.490	9.258	2,025
2025-06-13	9.470	9.470	9.400	9.400	9.170	2,056
2025-06-12	9.500	9.500	9.430	9.460	9.229	3,476
2025-06-11	9.500	9.510	9.350	9.460	9.229	17,674
2025-06-10	9.535	9.570	9.510	9.510	9.278	1,068
2025-06-09	9.460	9.740	9.400	9.560	9.326	12,000
2025-06-06	9.470	9.520	9.470	9.510	9.278	9,232
2025-06-05	9.550	9.550	9.310	9.510	9.278	11,683
2025-06-04	9.620	9.620	9.550	9.550	9.317	5,980
2025-06-03	9.100	9.480	9.100	9.480	9.248	4,509
2025-06-02	9.160	9.310	9.150	9.200	8.975	14,106
2025-05-30	9.260	9.270	9.030	9.260	9.034	4,281
2025-05-29	9.405	9.410	9.330	9.330	9.063	2,823
2025-05-28	9.390	9.690	9.215	9.250	8.985	24,171
2025-05-27	9.200	9.370	9.180	9.290	9.024	25,723
2025-05-26	8.950	9.070	8.950	8.990	8.733	7,833
2025-05-23	8.940	8.940	8.810	8.930	8.674	3,002
2025-05-22	8.640	8.830	8.620	8.790	8.538	42,710
2025-05-21	8.510	8.650	8.500	8.630	8.383	45,742
2025-05-20	8.280	8.580	8.280	8.490	8.247	27,612
2025-05-16	8.220	8.250	8.220	8.230	7.994	1,002
2025-05-15	8.290	8.300	8.130	8.180	7.946	4,000
2025-05-14	8.470	8.470	8.010	8.230	7.994	53,768
2025-05-13	8.400	8.400	8.200	8.290	8.053	15,835
2025-05-12	8.400	8.600	8.220	8.280	8.043	327,265

← NewerPage 6 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.