Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 8.10
+0.09 (1.12%)
At close: Mar 20, 2026
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.95 | 8.10 | 7.87 | 8.10 | 8.10 | 1.12% | 8,759 |
| Mar 19, 2026 | 7.90 | 8.14 | 7.90 | 8.01 | 8.01 | -2.08% | 13,688 |
| Mar 18, 2026 | 8.13 | 8.56 | 8.10 | 8.18 | 8.18 | 1.24% | 21,407 |
| Mar 17, 2026 | 8.07 | 8.11 | 7.95 | 8.08 | 8.08 | 0.50% | 4,013 |
| Mar 16, 2026 | 8.10 | 8.16 | 7.99 | 8.04 | 8.04 | -0.12% | 5,793 |
| Mar 13, 2026 | 8.10 | 8.12 | 8.01 | 8.05 | 8.05 | -0.62% | 131,860 |
| Mar 11, 2026 | 8.22 | 8.22 | 8.00 | 8.10 | 8.10 | -2.53% | 27,008 |
| Mar 10, 2026 | 8.22 | 8.75 | 8.21 | 8.31 | 8.31 | -2.24% | 5,302 |
| Mar 9, 2026 | 9.99 | 9.99 | 8.50 | 8.50 | 8.50 | -3.19% | 10,486 |
| Mar 6, 2026 | 8.88 | 8.88 | 8.70 | 8.78 | 8.78 | -1.79% | 16,143 |
| Mar 5, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 0.90% | 25,401 |
| Mar 4, 2026 | 8.25 | 9.02 | 8.25 | 8.86 | 8.86 | 7.39% | 8,769 |
| Mar 3, 2026 | 8.51 | 8.53 | 8.12 | 8.25 | 8.25 | -3.51% | 37,263 |
| Mar 2, 2026 | 8.27 | 9.08 | 8.27 | 8.55 | 8.55 | -0.70% | 25,605 |
| Feb 27, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | - | 101 |
| Feb 26, 2026 | 8.89 | 8.94 | 8.60 | 8.61 | 8.57 | -3.04% | 9,430 |
| Feb 25, 2026 | 8.94 | 9.01 | 8.84 | 8.88 | 8.84 | -1.11% | 2,057 |
| Feb 24, 2026 | 9.10 | 9.10 | 8.90 | 8.98 | 8.94 | -0.99% | 8,911 |
| Feb 23, 2026 | 9.17 | 9.21 | 9.07 | 9.07 | 9.03 | -1.63% | 10,640 |
| Feb 20, 2026 | 9.29 | 9.29 | 9.11 | 9.22 | 9.18 | 2.79% | 28,510 |
| Feb 19, 2026 | 9.04 | 9.05 | 8.97 | 8.97 | 8.93 | -0.22% | 1,395 |
| Feb 18, 2026 | 8.99 | 8.99 | 8.98 | 8.99 | 8.95 | -0.22% | 1,636 |
| Feb 17, 2026 | 9.00 | 9.23 | 9.00 | 9.01 | 8.97 | 0.22% | 47,735 |
| Feb 13, 2026 | 8.50 | 9.28 | 8.50 | 8.99 | 8.95 | 1.01% | 17,169 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.76 | 8.90 | 8.86 | 1.25% | 2,141 |
| Feb 11, 2026 | 9.11 | 9.11 | 8.79 | 8.79 | 8.75 | -3.51% | 25,701 |
| Feb 10, 2026 | 9.36 | 9.36 | 9.10 | 9.11 | 9.07 | -0.33% | 27,080 |
| Feb 9, 2026 | 9.10 | 9.16 | 9.05 | 9.14 | 9.10 | 0.77% | 17,403 |
| Feb 6, 2026 | 9.09 | 9.12 | 9.07 | 9.07 | 9.03 | -0.77% | 3,302 |
| Feb 5, 2026 | 9.39 | 9.39 | 9.10 | 9.14 | 9.10 | -3.18% | 51,001 |
| Feb 4, 2026 | 9.26 | 9.45 | 9.06 | 9.44 | 9.40 | 2.39% | 26,006 |
| Feb 3, 2026 | 9.29 | 9.29 | 9.12 | 9.22 | 9.18 | -1.18% | 3,819 |
| Feb 2, 2026 | 9.18 | 9.33 | 9.17 | 9.33 | 9.29 | 1.19% | 7,529 |
| Jan 30, 2026 | 9.27 | 9.32 | 9.13 | 9.22 | 9.18 | -0.54% | 6,470 |
| Jan 29, 2026 | 9.19 | 9.32 | 9.19 | 9.27 | 9.23 | -1.90% | 11,985 |
| Jan 28, 2026 | 9.68 | 9.68 | 9.44 | 9.45 | 9.41 | -1.56% | 24,344 |
| Jan 27, 2026 | 9.41 | 9.87 | 9.41 | 9.60 | 9.56 | -2.64% | 65,252 |
| Jan 26, 2026 | 9.69 | 9.90 | 9.32 | 9.86 | 9.81 | 0.92% | 57,082 |
| Jan 23, 2026 | 9.60 | 9.80 | 9.48 | 9.77 | 9.72 | 1.45% | 8,480 |
| Jan 22, 2026 | 9.32 | 10.00 | 9.32 | 9.63 | 9.59 | 3.33% | 170,696 |
| Jan 21, 2026 | 8.57 | 9.33 | 8.57 | 9.32 | 9.28 | 6.64% | 20,295 |
| Jan 20, 2026 | 8.31 | 8.74 | 8.30 | 8.74 | 8.70 | 2.82% | 71,271 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.26 | 8.50 | 8.46 | -6.70% | 123,833 |
| Jan 16, 2026 | 9.23 | 9.25 | 9.07 | 9.11 | 9.07 | -1.19% | 8,516 |
| Jan 15, 2026 | 9.36 | 9.36 | 9.20 | 9.22 | 9.18 | -0.91% | 11,266 |
| Jan 14, 2026 | 9.50 | 9.62 | 9.30 | 9.31 | 9.26 | -2.05% | 15,359 |
| Jan 13, 2026 | 9.55 | 9.62 | 9.50 | 9.50 | 9.46 | -0.63% | 1,953 |
| Jan 12, 2026 | 9.64 | 9.64 | 9.50 | 9.56 | 9.52 | -1.65% | 5,833 |
| Jan 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | -1.32% | 250 |
| Jan 8, 2026 | 9.70 | 9.85 | 9.65 | 9.85 | 9.80 | 1.03% | 9,008 |