Dominion Lending Centres Inc. (TSX: DLCG)
Canada
· Delayed Price · Currency is CAD 7.86
-0.04 (-0.51%)
Dec 20, 2024, 4:00 PM EST
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.81 | 8.10 | 7.76 | 7.86 | 7.86 | -0.51% | 31,231 |
| Dec 19, 2024 | 7.90 | 7.90 | 7.79 | 7.90 | 7.90 | 0.25% | 38,500 |
| Dec 18, 2024 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | -0.13% | 82,800 |
| Dec 17, 2024 | 7.88 | 7.89 | 7.82 | 7.89 | 7.89 | -0.13% | 14,700 |
| Dec 16, 2024 | 7.90 | 7.96 | 7.88 | 7.90 | 7.90 | -1.00% | 11,423 |
| Dec 13, 2024 | 8.03 | 8.07 | 7.88 | 7.98 | 7.98 | -0.37% | 8,900 |
| Dec 12, 2024 | 7.88 | 8.03 | 7.88 | 8.01 | 8.01 | 0.12% | 90,700 |
| Dec 11, 2024 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | -0.12% | 20,810 |
| Dec 10, 2024 | 8.39 | 8.39 | 7.70 | 8.01 | 8.01 | -3.38% | 48,946 |
| Dec 9, 2024 | 8.14 | 8.44 | 8.00 | 8.29 | 8.29 | 6.83% | 78,403 |
| Dec 6, 2024 | 7.71 | 8.17 | 7.70 | 7.76 | 7.76 | 0.13% | 767,400 |
| Dec 5, 2024 | 7.88 | 7.89 | 7.71 | 7.75 | 7.75 | 0.13% | 121,100 |
| Dec 4, 2024 | 7.24 | 7.88 | 7.24 | 7.74 | 7.74 | 10.10% | 56,500 |
| Dec 3, 2024 | 7.24 | 7.27 | 7.00 | 7.03 | 7.03 | -2.77% | 22,100 |
| Dec 2, 2024 | 7.28 | 7.75 | 6.75 | 7.23 | 7.23 | 0.70% | 82,320 |
| Nov 29, 2024 | 6.83 | 7.30 | 6.80 | 7.18 | 7.15 | 4.82% | 109,700 |
| Nov 28, 2024 | 6.47 | 6.98 | 6.45 | 6.85 | 6.82 | 6.04% | 1,825,820 |
| Nov 27, 2024 | 6.88 | 6.88 | 6.46 | 6.46 | 6.43 | -5.00% | 41,400 |
| Nov 26, 2024 | 6.53 | 6.86 | 6.46 | 6.80 | 6.77 | 4.62% | 13,335 |
| Nov 25, 2024 | 6.49 | 6.50 | 6.49 | 6.50 | 6.47 | -1.22% | 5,433 |
| Nov 22, 2024 | 6.46 | 6.67 | 6.46 | 6.58 | 6.55 | 1.23% | 39,644 |
| Nov 21, 2024 | 6.25 | 6.61 | 6.25 | 6.50 | 6.47 | 4.50% | 35,402 |
| Nov 20, 2024 | 5.89 | 6.22 | 5.89 | 6.22 | 6.19 | 5.60% | 135,800 |
| Nov 19, 2024 | 5.72 | 5.97 | 5.72 | 5.89 | 5.87 | 1.03% | 8,020 |
| Nov 18, 2024 | 5.70 | 5.99 | 5.51 | 5.83 | 5.81 | 1.39% | 34,613 |
| Nov 15, 2024 | 5.75 | 5.80 | 5.73 | 5.75 | 5.73 | 1.41% | 50,400 |
| Nov 14, 2024 | 5.88 | 5.88 | 5.67 | 5.67 | 5.65 | -2.58% | 277,600 |
| Nov 13, 2024 | 5.79 | 5.90 | 5.66 | 5.82 | 5.80 | 0.52% | 3,800 |
| Nov 12, 2024 | 5.89 | 5.89 | 5.78 | 5.79 | 5.77 | -2.53% | 3,700 |
| Nov 11, 2024 | 5.99 | 5.99 | 5.83 | 5.94 | 5.92 | -0.83% | 10,429 |
| Nov 8, 2024 | 5.99 | 6.00 | 5.82 | 5.99 | 5.96 | 1.01% | 35,700 |
| Nov 7, 2024 | 5.92 | 6.05 | 5.53 | 5.93 | 5.91 | 4.40% | 59,900 |
| Nov 6, 2024 | 5.27 | 5.82 | 5.19 | 5.68 | 5.66 | 8.19% | 61,301 |
| Nov 5, 2024 | 5.48 | 5.48 | 5.25 | 5.25 | 5.23 | -0.94% | 2,412 |
| Nov 4, 2024 | 5.24 | 5.40 | 5.24 | 5.30 | 5.28 | 0.95% | 37,134 |
| Nov 1, 2024 | 5.24 | 5.25 | 5.20 | 5.25 | 5.23 | 0.38% | 7,800 |
| Oct 31, 2024 | 5.18 | 5.25 | 5.15 | 5.23 | 5.21 | 2.15% | 27,400 |
| Oct 30, 2024 | 5.06 | 5.13 | 5.06 | 5.12 | 5.10 | 0.39% | 3,320 |
| Oct 29, 2024 | 5.17 | 5.25 | 5.10 | 5.10 | 5.08 | - | 103,443 |
| Oct 28, 2024 | 5.02 | 5.12 | 5.00 | 5.10 | 5.08 | 0.99% | 55,036 |
| Oct 25, 2024 | 4.93 | 5.05 | 4.83 | 5.05 | 5.03 | 1.00% | 215,238 |
| Oct 24, 2024 | 4.95 | 5.01 | 4.91 | 5.00 | 4.98 | 1.01% | 89,705 |
| Oct 23, 2024 | 4.99 | 4.99 | 4.92 | 4.95 | 4.93 | -0.80% | 600 |
| Oct 22, 2024 | 4.88 | 5.09 | 4.88 | 4.99 | 4.97 | 2.04% | 71,219 |
| Oct 21, 2024 | 4.88 | 4.94 | 4.88 | 4.89 | 4.87 | 1.24% | 34,500 |
| Oct 18, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | - | - |
| Oct 17, 2024 | 4.78 | 4.90 | 4.75 | 4.83 | 4.81 | -1.43% | 5,300 |
| Oct 16, 2024 | 4.83 | 4.90 | 4.82 | 4.90 | 4.88 | 2.08% | 20,737 |
| Oct 15, 2024 | 4.70 | 5.00 | 4.70 | 4.80 | 4.78 | 1.05% | 25,223 |
| Oct 11, 2024 | 4.61 | 4.75 | 4.50 | 4.75 | 4.73 | - | 56,213 |
| Oct 10, 2024 | 4.71 | 4.75 | 4.70 | 4.75 | 4.73 | 1.06% | 2,800 |
| Oct 9, 2024 | 4.75 | 4.95 | 4.60 | 4.70 | 4.68 | -0.42% | 43,640 |
| Oct 8, 2024 | 4.87 | 4.87 | 4.72 | 4.72 | 4.70 | -4.65% | 2,200 |
| Oct 7, 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.93 | 1.02% | 3,628 |
| Oct 4, 2024 | 4.91 | 5.29 | 4.85 | 4.90 | 4.88 | -2.00% | 103,100 |
| Oct 3, 2024 | 4.48 | 5.01 | 4.48 | 5.00 | 4.98 | 14.94% | 850,302 |
| Oct 2, 2024 | 4.20 | 4.55 | 4.08 | 4.35 | 4.33 | 4.82% | 257,436 |
| Oct 1, 2024 | 4.07 | 4.15 | 4.07 | 4.15 | 4.13 | 0.73% | 5,800 |
| Sep 30, 2024 | 4.08 | 4.28 | 4.08 | 4.12 | 4.10 | 6.74% | 68,900 |
| Sep 27, 2024 | 4.10 | 4.20 | 3.86 | 3.86 | 3.84 | -4.69% | 97,902 |
| Sep 26, 2024 | 3.90 | 4.06 | 3.90 | 4.05 | 4.03 | 3.85% | 231,000 |
| Sep 25, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Sep 24, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.88 | -2.50% | 2,300 |
| Sep 23, 2024 | 3.75 | 4.00 | 3.75 | 4.00 | 3.98 | 6.67% | 24,500 |
| Sep 20, 2024 | 3.71 | 3.79 | 3.71 | 3.75 | 3.73 | - | 9,400 |
| Sep 19, 2024 | 3.67 | 3.75 | 3.67 | 3.75 | 3.73 | -0.79% | 20,600 |
| Sep 18, 2024 | 3.67 | 3.78 | 3.67 | 3.78 | 3.76 | 2.16% | 1,110 |
| Sep 17, 2024 | 3.75 | 3.75 | 3.68 | 3.70 | 3.68 | -1.33% | 2,700 |
| Sep 16, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.73 | -2.34% | 4,500 |
| Sep 13, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -1.29% | 100 |
| Sep 12, 2024 | 3.84 | 3.90 | 3.84 | 3.89 | 3.87 | 1.83% | 2,407 |
| Sep 11, 2024 | 3.98 | 3.98 | 3.80 | 3.82 | 3.80 | - | 5,203 |
| Sep 10, 2024 | 3.74 | 3.82 | 3.74 | 3.82 | 3.80 | 0.53% | 500 |
| Sep 9, 2024 | 3.80 | 3.84 | 3.79 | 3.80 | 3.78 | - | 36,006 |
| Sep 6, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 3,000 |
| Sep 5, 2024 | 3.76 | 3.80 | 3.75 | 3.80 | 3.78 | 1.33% | 1,800 |
| Sep 4, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | - | 100 |
| Sep 3, 2024 | 3.77 | 3.77 | 3.75 | 3.75 | 3.73 | -2.09% | 2,800 |
| Aug 30, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | -2.30% | 505 |
| Aug 29, 2024 | 3.75 | 4.00 | 3.75 | 3.92 | 3.87 | 4.53% | 4,107 |
| Aug 28, 2024 | 3.82 | 3.82 | 3.75 | 3.75 | 3.71 | -3.60% | 29,311 |
| Aug 27, 2024 | 3.88 | 3.89 | 3.88 | 3.89 | 3.84 | 1.04% | 300 |
| Aug 26, 2024 | 3.87 | 3.87 | 3.85 | 3.85 | 3.80 | -2.04% | 300 |
| Aug 23, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | -1.75% | 100 |
| Aug 22, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | - | - |
| Aug 21, 2024 | 4.00 | 4.01 | 4.00 | 4.00 | 3.95 | 1.01% | 50,600 |
| Aug 20, 2024 | 3.99 | 4.00 | 3.96 | 3.96 | 3.91 | 0.25% | 127,300 |
| Aug 19, 2024 | 3.99 | 4.00 | 3.95 | 3.95 | 3.90 | 0.25% | 17,101 |
| Aug 16, 2024 | 4.00 | 4.00 | 3.90 | 3.94 | 3.89 | -3.90% | 13,204 |
| Aug 15, 2024 | 3.90 | 4.10 | 3.84 | 4.10 | 4.05 | 3.54% | 14,300 |
| Aug 14, 2024 | 3.98 | 4.01 | 3.96 | 3.96 | 3.91 | -1.00% | 31,800 |
| Aug 13, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 3.95 | -2.44% | 8,514 |
| Aug 12, 2024 | 4.05 | 4.20 | 3.98 | 4.10 | 4.05 | 2.50% | 160,503 |
| Aug 9, 2024 | 3.86 | 4.03 | 3.86 | 4.00 | 3.95 | 3.63% | 17,103 |
| Aug 8, 2024 | 3.62 | 3.86 | 3.62 | 3.86 | 3.81 | 5.46% | 6,900 |
| Aug 7, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - | - |
| Aug 6, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - | - |
| Aug 2, 2024 | 3.64 | 3.66 | 3.64 | 3.66 | 3.62 | -0.54% | 53,100 |
| Aug 1, 2024 | 3.64 | 3.68 | 3.64 | 3.68 | 3.64 | 2.22% | 400 |
| Jul 31, 2024 | 3.58 | 3.65 | 3.58 | 3.60 | 3.56 | 0.28% | 2,437 |