Dominion Lending Centres Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7.860 | 8.620 | 7.860 | 8.440 | 8.168 | 1,359,134 |
| 2025-02-11 | 8.250 | 8.300 | 7.770 | 7.770 | 7.520 | 34,654 |
| 2025-02-10 | 8.270 | 8.310 | 7.770 | 7.770 | 7.520 | 9,991 |
| 2025-02-07 | 8.420 | 8.470 | 8.300 | 8.300 | 8.033 | 2,264 |
| 2025-02-06 | 7.690 | 8.500 | 7.690 | 8.380 | 8.110 | 32,667 |
| 2025-02-05 | 7.990 | 8.100 | 7.500 | 7.500 | 7.259 | 7,109 |
| 2025-02-04 | 7.710 | 8.200 | 7.710 | 7.930 | 7.675 | 12,248 |
| 2025-02-03 | 8.000 | 8.000 | 7.850 | 7.980 | 7.723 | 3,550 |
| 2025-01-31 | 8.620 | 8.620 | 8.080 | 8.150 | 7.888 | 18,850 |
| 2025-01-30 | 8.800 | 8.800 | 8.560 | 8.560 | 8.284 | 101,600 |
| 2025-01-29 | 8.450 | 8.525 | 8.450 | 8.480 | 8.207 | 31,700 |
| 2025-01-28 | 8.450 | 8.520 | 8.410 | 8.410 | 8.139 | 40,224 |
| 2025-01-27 | 8.590 | 8.680 | 8.330 | 8.400 | 8.130 | 12,442 |
| 2025-01-24 | 8.850 | 8.850 | 8.240 | 8.240 | 7.975 | 12,228 |
| 2025-01-23 | 8.500 | 9.260 | 8.470 | 8.780 | 8.497 | 41,746 |
| 2025-01-22 | 7.970 | 8.450 | 7.970 | 8.450 | 8.178 | 123,018 |
| 2025-01-21 | 7.900 | 8.150 | 7.900 | 7.970 | 7.713 | 89,100 |
| 2025-01-20 | 7.690 | 7.860 | 7.690 | 7.800 | 7.549 | 17,809 |
| 2025-01-17 | 7.410 | 7.700 | 7.410 | 7.690 | 7.442 | 517,852 |
| 2025-01-16 | 7.380 | 7.535 | 7.070 | 7.535 | 7.292 | 16,503 |
| 2025-01-15 | 7.360 | 7.450 | 7.250 | 7.300 | 7.065 | 30,789 |
| 2025-01-14 | 7.490 | 7.530 | 7.400 | 7.400 | 7.162 | 152,174 |
| 2025-01-13 | 7.500 | 7.600 | 7.500 | 7.500 | 7.259 | 14,988 |
| 2025-01-10 | 7.530 | 7.550 | 7.500 | 7.500 | 7.259 | 4,781 |
| 2025-01-09 | 7.710 | 7.710 | 7.070 | 7.550 | 7.307 | 19,290 |
| 2025-01-08 | 7.800 | 7.860 | 7.710 | 7.710 | 7.462 | 28,630 |
| 2025-01-07 | 7.820 | 7.920 | 7.800 | 7.800 | 7.549 | 46,833 |
| 2025-01-06 | 7.920 | 7.920 | 7.820 | 7.820 | 7.568 | 2,684 |
| 2025-01-03 | 7.850 | 8.000 | 7.830 | 8.000 | 7.742 | 8,500 |
| 2025-01-02 | 7.810 | 7.830 | 7.775 | 7.830 | 7.578 | 16,502 |
| 2024-12-31 | 7.900 | 7.910 | 7.800 | 7.800 | 7.549 | 3,445 |
| 2024-12-30 | 7.900 | 7.905 | 7.900 | 7.900 | 7.646 | 809 |
| 2024-12-27 | 7.850 | 8.020 | 7.850 | 7.900 | 7.646 | 22,587 |
| 2024-12-24 | 7.850 | 7.860 | 7.700 | 7.850 | 7.597 | 10,304 |
| 2024-12-23 | 7.770 | 7.860 | 7.770 | 7.850 | 7.597 | 20,080 |
| 2024-12-20 | 7.810 | 8.100 | 7.760 | 7.860 | 7.607 | 31,231 |
| 2024-12-19 | 7.900 | 7.900 | 7.790 | 7.900 | 7.646 | 38,461 |
| 2024-12-18 | 7.880 | 7.890 | 7.880 | 7.880 | 7.626 | 82,760 |
| 2024-12-17 | 7.880 | 7.890 | 7.820 | 7.890 | 7.636 | 14,695 |
| 2024-12-16 | 7.900 | 7.960 | 7.880 | 7.900 | 7.646 | 11,423 |
| 2024-12-13 | 8.030 | 8.070 | 7.880 | 7.980 | 7.723 | 8,900 |
| 2024-12-12 | 7.880 | 8.030 | 7.880 | 8.010 | 7.752 | 90,666 |
| 2024-12-11 | 7.800 | 8.100 | 7.800 | 8.000 | 7.742 | 20,810 |
| 2024-12-10 | 8.390 | 8.390 | 7.700 | 8.010 | 7.752 | 48,946 |
| 2024-12-09 | 8.140 | 8.440 | 8.000 | 8.290 | 8.023 | 78,403 |
| 2024-12-06 | 7.710 | 8.170 | 7.700 | 7.760 | 7.510 | 767,374 |
| 2024-12-05 | 7.880 | 7.890 | 7.710 | 7.750 | 7.500 | 121,052 |
| 2024-12-04 | 7.240 | 7.880 | 7.240 | 7.740 | 7.491 | 56,500 |
| 2024-12-03 | 7.240 | 7.270 | 7.000 | 7.030 | 6.804 | 22,071 |
| 2024-12-02 | 7.280 | 7.750 | 6.750 | 7.230 | 6.997 | 82,320 |
| 2024-11-29 | 6.830 | 7.300 | 6.800 | 7.180 | 6.920 | 109,674 |
| 2024-11-28 | 6.470 | 6.980 | 6.450 | 6.850 | 6.602 | 1,825,820 |
| 2024-11-27 | 6.880 | 6.880 | 6.460 | 6.460 | 6.226 | 41,376 |
| 2024-11-26 | 6.530 | 6.860 | 6.460 | 6.800 | 6.554 | 13,335 |
| 2024-11-25 | 6.490 | 6.500 | 6.490 | 6.500 | 6.264 | 5,433 |
| 2024-11-22 | 6.460 | 6.670 | 6.460 | 6.580 | 6.342 | 39,644 |
| 2024-11-21 | 6.250 | 6.610 | 6.250 | 6.500 | 6.264 | 35,402 |
| 2024-11-20 | 5.890 | 6.220 | 5.890 | 6.220 | 5.995 | 135,762 |
| 2024-11-19 | 5.720 | 5.970 | 5.720 | 5.890 | 5.677 | 8,020 |
| 2024-11-18 | 5.700 | 5.990 | 5.510 | 5.830 | 5.619 | 34,613 |
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.