Dominion Lending Centres Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	8.470	8.470	7.980	8.320	8.082	111,974
2025-05-08	8.240	8.450	8.000	8.190	7.956	83,373
2025-05-07	7.810	8.150	7.810	8.100	7.868	1,055
2025-05-06	7.750	8.180	7.750	8.080	7.849	92,562
2025-05-05	7.960	7.960	7.720	7.750	7.528	2,151
2025-05-02	7.950	7.950	7.720	7.890	7.664	20,723
2025-05-01	7.890	8.090	7.890	8.000	7.771	12,100
2025-04-30	8.050	8.100	7.820	7.950	7.722	19,620
2025-04-29	8.210	8.250	7.890	8.010	7.781	24,070
2025-04-28	7.900	8.240	7.900	8.100	7.868	60,709
2025-04-25	8.050	8.050	7.910	7.980	7.752	10,600
2025-04-24	7.790	8.110	7.680	8.110	7.878	35,200
2025-04-23	7.870	7.970	7.680	7.870	7.645	14,719
2025-04-22	8.060	8.160	7.920	7.930	7.703	7,346
2025-04-21	8.210	8.210	8.080	8.155	7.922	3,401
2025-04-17	8.090	8.200	8.000	8.070	7.839	50,538
2025-04-16	7.800	8.260	7.800	8.100	7.868	435,922
2025-04-15	7.800	7.830	7.715	7.715	7.494	53,528
2025-04-14	7.510	7.850	7.500	7.700	7.480	262,339
2025-04-11	7.600	7.600	7.440	7.440	7.227	6,565
2025-04-10	7.790	7.790	7.680	7.680	7.460	202
2025-04-09	7.400	7.930	7.400	7.800	7.577	85,411
2025-04-08	7.100	7.840	7.100	7.480	7.266	14,634
2025-04-07	7.270	7.700	7.270	7.330	7.120	71,258
2025-04-04	7.760	7.760	7.500	7.650	7.431	81,505
2025-04-03	7.900	7.930	7.750	7.850	7.625	208,017
2025-04-02	7.910	7.970	7.910	7.970	7.742	462
2025-04-01	7.610	8.000	7.590	7.990	7.761	63,364
2025-03-31	7.670	7.720	7.380	7.615	7.397	18,101
2025-03-28	7.260	7.840	7.260	7.740	7.518	22,760
2025-03-27	7.660	7.890	6.690	7.380	7.169	54,311
2025-03-26	7.825	7.910	7.590	7.700	7.480	20,294
2025-03-25	8.000	8.000	7.850	7.850	7.625	6,979
2025-03-24	7.710	8.070	7.710	7.900	7.674	35,843
2025-03-21	8.230	8.240	7.750	7.950	7.722	48,820
2025-03-20	8.010	8.330	8.000	8.330	8.092	1,937
2025-03-19	8.000	8.110	7.960	8.010	7.781	8,672
2025-03-18	7.720	8.100	7.720	7.950	7.722	6,213
2025-03-17	8.040	8.120	7.990	8.000	7.771	13,713
2025-03-14	7.820	8.060	7.800	8.000	7.771	5,700
2025-03-13	7.900	7.900	7.700	7.700	7.480	4,923
2025-03-12	7.980	8.010	7.880	7.880	7.654	12,511
2025-03-11	7.840	8.060	7.840	8.020	7.790	11,068
2025-03-10	8.000	8.010	7.770	7.900	7.674	21,927
2025-03-07	8.060	8.100	7.950	7.980	7.752	8,346
2025-03-06	7.940	8.090	7.780	8.080	7.849	68,185
2025-03-05	8.110	8.220	7.920	7.990	7.761	12,970
2025-03-04	8.150	8.150	7.520	8.110	7.878	36,146
2025-03-03	8.100	8.290	8.100	8.150	7.917	11,396
2025-02-28	8.220	8.500	7.950	8.100	7.868	595,250
2025-02-27	7.860	8.400	7.860	8.160	7.897	4,355
2025-02-26	7.880	8.200	7.880	8.140	7.878	179,616
2025-02-25	8.020	8.230	7.960	8.060	7.801	29,142
2025-02-24	7.890	8.500	7.500	8.150	7.888	710,589
2025-02-21	8.480	8.490	7.850	7.850	7.597	4,707
2025-02-20	8.490	8.500	8.340	8.340	8.071	7,824
2025-02-19	8.090	8.500	8.090	8.370	8.101	873,874
2025-02-18	8.250	8.600	8.000	8.000	7.742	14,315
2025-02-14	8.740	8.740	8.390	8.390	8.120	2,153
2025-02-13	8.480	8.680	8.350	8.680	8.401	12,365

← NewerPage 7 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.