Dominion Lending Centres Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.750 | 5.800 | 5.730 | 5.750 | 5.542 | 50,375 |
| 2024-11-14 | 5.880 | 5.880 | 5.670 | 5.670 | 5.465 | 277,575 |
| 2024-11-13 | 5.790 | 5.900 | 5.660 | 5.820 | 5.609 | 3,771 |
| 2024-11-12 | 5.890 | 5.890 | 5.780 | 5.790 | 5.580 | 3,680 |
| 2024-11-11 | 5.990 | 5.990 | 5.830 | 5.940 | 5.725 | 10,429 |
| 2024-11-08 | 5.990 | 6.000 | 5.820 | 5.990 | 5.773 | 35,690 |
| 2024-11-07 | 5.920 | 6.050 | 5.530 | 5.930 | 5.715 | 59,865 |
| 2024-11-06 | 5.270 | 5.820 | 5.190 | 5.680 | 5.474 | 61,301 |
| 2024-11-05 | 5.480 | 5.480 | 5.250 | 5.250 | 5.060 | 2,412 |
| 2024-11-04 | 5.240 | 5.400 | 5.240 | 5.300 | 5.108 | 37,134 |
| 2024-11-01 | 5.240 | 5.250 | 5.200 | 5.250 | 5.060 | 7,800 |
| 2024-10-31 | 5.180 | 5.250 | 5.150 | 5.230 | 5.040 | 27,400 |
| 2024-10-30 | 5.060 | 5.130 | 5.060 | 5.120 | 4.934 | 3,320 |
| 2024-10-29 | 5.170 | 5.250 | 5.100 | 5.100 | 4.915 | 103,443 |
| 2024-10-28 | 5.020 | 5.120 | 5.000 | 5.100 | 4.915 | 55,036 |
| 2024-10-25 | 4.930 | 5.050 | 4.830 | 5.050 | 4.867 | 215,238 |
| 2024-10-24 | 4.950 | 5.010 | 4.910 | 5.000 | 4.819 | 89,705 |
| 2024-10-23 | 4.990 | 4.990 | 4.920 | 4.950 | 4.771 | 550 |
| 2024-10-22 | 4.880 | 5.090 | 4.880 | 4.990 | 4.809 | 71,219 |
| 2024-10-21 | 4.880 | 4.940 | 4.880 | 4.890 | 4.713 | 34,500 |
| 2024-10-17 | 4.780 | 4.900 | 4.750 | 4.830 | 4.655 | 5,300 |
| 2024-10-16 | 4.830 | 4.900 | 4.820 | 4.900 | 4.722 | 20,737 |
| 2024-10-15 | 4.700 | 5.000 | 4.700 | 4.800 | 4.626 | 25,223 |
| 2024-10-11 | 4.610 | 4.750 | 4.500 | 4.750 | 4.578 | 56,213 |
| 2024-10-10 | 4.710 | 4.750 | 4.700 | 4.750 | 4.578 | 2,794 |
| 2024-10-09 | 4.750 | 4.950 | 4.600 | 4.700 | 4.530 | 43,640 |
| 2024-10-08 | 4.870 | 4.870 | 4.720 | 4.720 | 4.549 | 2,200 |
| 2024-10-07 | 4.900 | 4.950 | 4.900 | 4.950 | 4.771 | 3,628 |
| 2024-10-04 | 4.910 | 5.290 | 4.850 | 4.900 | 4.722 | 103,058 |
| 2024-10-03 | 4.480 | 5.010 | 4.480 | 5.000 | 4.819 | 850,302 |
| 2024-10-02 | 4.200 | 4.550 | 4.080 | 4.350 | 4.192 | 257,436 |
| 2024-10-01 | 4.070 | 4.150 | 4.070 | 4.150 | 4.000 | 5,800 |
| 2024-09-30 | 4.080 | 4.280 | 4.080 | 4.120 | 3.971 | 68,896 |
| 2024-09-27 | 4.100 | 4.200 | 3.860 | 3.860 | 3.720 | 97,902 |
| 2024-09-26 | 3.900 | 4.060 | 3.900 | 4.050 | 3.903 | 231,000 |
| 2024-09-24 | 4.000 | 4.000 | 3.900 | 3.900 | 3.759 | 2,300 |
| 2024-09-23 | 3.750 | 4.000 | 3.750 | 4.000 | 3.855 | 24,485 |
| 2024-09-20 | 3.710 | 3.790 | 3.710 | 3.750 | 3.614 | 9,400 |
| 2024-09-19 | 3.670 | 3.750 | 3.670 | 3.750 | 3.614 | 20,600 |
| 2024-09-18 | 3.670 | 3.780 | 3.670 | 3.780 | 3.643 | 1,110 |
| 2024-09-17 | 3.750 | 3.750 | 3.680 | 3.700 | 3.566 | 2,663 |
| 2024-09-16 | 3.790 | 3.790 | 3.750 | 3.750 | 3.614 | 4,489 |
| 2024-09-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.701 | 100 |
| 2024-09-12 | 3.840 | 3.900 | 3.840 | 3.890 | 3.749 | 2,407 |
| 2024-09-11 | 3.980 | 3.980 | 3.800 | 3.820 | 3.682 | 5,203 |
| 2024-09-10 | 3.740 | 3.820 | 3.740 | 3.820 | 3.682 | 500 |
| 2024-09-09 | 3.800 | 3.840 | 3.790 | 3.800 | 3.662 | 36,006 |
| 2024-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.662 | 3,000 |
| 2024-09-05 | 3.760 | 3.800 | 3.750 | 3.800 | 3.662 | 1,800 |
| 2024-09-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.614 | 100 |
| 2024-09-03 | 3.770 | 3.770 | 3.750 | 3.750 | 3.614 | 2,795 |
| 2024-08-30 | 3.830 | 3.830 | 3.830 | 3.830 | 3.691 | 505 |
| 2024-08-29 | 3.750 | 4.000 | 3.750 | 3.920 | 3.749 | 4,107 |
| 2024-08-28 | 3.820 | 3.820 | 3.750 | 3.750 | 3.586 | 29,311 |
| 2024-08-27 | 3.880 | 3.890 | 3.880 | 3.890 | 3.720 | 300 |
| 2024-08-26 | 3.870 | 3.870 | 3.850 | 3.850 | 3.682 | 300 |
| 2024-08-23 | 3.930 | 3.930 | 3.930 | 3.930 | 3.759 | 100 |
| 2024-08-21 | 4.000 | 4.010 | 4.000 | 4.000 | 3.826 | 50,600 |
| 2024-08-20 | 3.990 | 4.000 | 3.960 | 3.960 | 3.787 | 127,300 |
| 2024-08-19 | 3.990 | 4.000 | 3.950 | 3.950 | 3.778 | 17,101 |
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.