Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 9.01
+0.09 (1.01%)
Aug 8, 2025, 3:47 PM EDT
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.00 | 9.20 | 8.94 | 9.01 | 9.01 | 1.01% | 219,723 |
| Aug 7, 2025 | 8.50 | 8.98 | 8.50 | 8.92 | 8.92 | 0.22% | 40,700 |
| Aug 6, 2025 | 8.43 | 9.05 | 8.43 | 8.90 | 8.90 | 4.58% | 67,511 |
| Aug 5, 2025 | 8.86 | 8.86 | 8.51 | 8.51 | 8.51 | -1.96% | 6,108 |
| Aug 1, 2025 | 8.76 | 8.76 | 8.49 | 8.68 | 8.68 | -1.25% | 7,137 |
| Jul 31, 2025 | 8.81 | 8.86 | 8.78 | 8.79 | 8.79 | 0.23% | 4,346 |
| Jul 30, 2025 | 8.77 | 8.90 | 8.76 | 8.77 | 8.77 | -1.57% | 7,349 |
| Jul 29, 2025 | 8.93 | 9.00 | 8.91 | 8.91 | 8.91 | 0.11% | 4,600 |
| Jul 28, 2025 | 9.24 | 9.24 | 8.90 | 8.90 | 8.90 | -0.56% | 10,547 |
| Jul 25, 2025 | 8.85 | 9.03 | 8.80 | 8.95 | 8.95 | 1.13% | 19,400 |
| Jul 24, 2025 | 8.97 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | 2,849 |
| Jul 23, 2025 | 8.88 | 9.02 | 8.80 | 8.95 | 8.95 | 0.34% | 6,700 |
| Jul 22, 2025 | 8.77 | 9.03 | 8.70 | 8.92 | 8.92 | 2.18% | 10,500 |
| Jul 21, 2025 | 9.23 | 9.23 | 8.73 | 8.73 | 8.73 | -1.91% | 7,215 |
| Jul 18, 2025 | 9.13 | 9.14 | 8.90 | 8.90 | 8.90 | -2.73% | 3,700 |
| Jul 17, 2025 | 9.21 | 9.22 | 9.15 | 9.15 | 9.15 | -0.11% | 9,100 |
| Jul 16, 2025 | 9.01 | 9.16 | 9.00 | 9.16 | 9.16 | 1.55% | 22,500 |
| Jul 15, 2025 | 9.50 | 9.50 | 8.99 | 9.02 | 9.02 | -1.42% | 22,210 |
| Jul 14, 2025 | 9.23 | 9.25 | 8.81 | 9.15 | 9.15 | -0.22% | 69,400 |
| Jul 11, 2025 | 9.47 | 9.48 | 8.69 | 9.17 | 9.17 | 0.66% | 15,329 |
| Jul 10, 2025 | 8.37 | 9.19 | 8.37 | 9.11 | 9.11 | 7.05% | 53,042 |
| Jul 9, 2025 | 8.26 | 8.59 | 8.26 | 8.51 | 8.51 | 2.53% | 113,804 |
| Jul 8, 2025 | 8.40 | 8.40 | 8.28 | 8.30 | 8.30 | -1.43% | 29,800 |
| Jul 7, 2025 | 8.50 | 8.60 | 8.40 | 8.42 | 8.42 | -1.64% | 9,300 |
| Jul 4, 2025 | 8.50 | 8.58 | 8.50 | 8.56 | 8.56 | -1.04% | 15,100 |
| Jul 3, 2025 | 8.75 | 8.79 | 8.55 | 8.65 | 8.65 | -1.70% | 18,746 |
| Jul 2, 2025 | 9.14 | 9.14 | 8.76 | 8.80 | 8.80 | -0.68% | 4,800 |
| Jun 30, 2025 | 8.81 | 8.93 | 8.81 | 8.86 | 8.86 | -0.78% | 1,045 |
| Jun 27, 2025 | 8.76 | 8.93 | 8.75 | 8.93 | 8.93 | 1.94% | 20,620 |
| Jun 26, 2025 | 8.90 | 8.93 | 8.76 | 8.76 | 8.76 | -1.68% | 11,600 |
| Jun 25, 2025 | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | -1.00% | 9,031 |
| Jun 24, 2025 | 9.10 | 9.16 | 8.99 | 9.00 | 9.00 | -0.66% | 7,421 |
| Jun 23, 2025 | 9.20 | 9.22 | 8.89 | 9.06 | 9.06 | -1.52% | 36,500 |
| Jun 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | 806 |
| Jun 19, 2025 | 9.26 | 9.30 | 9.26 | 9.26 | 9.26 | -0.11% | 3,300 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.25 | 9.27 | 9.27 | -0.96% | 7,241 |
| Jun 17, 2025 | 9.50 | 9.51 | 9.28 | 9.36 | 9.36 | -1.37% | 74,600 |
| Jun 16, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 0.96% | 2,025 |
| Jun 13, 2025 | 9.47 | 9.47 | 9.40 | 9.40 | 9.40 | -0.63% | 2,100 |
| Jun 12, 2025 | 9.50 | 9.50 | 9.43 | 9.46 | 9.46 | - | 3,500 |
| Jun 11, 2025 | 9.50 | 9.51 | 9.35 | 9.46 | 9.46 | -0.53% | 17,700 |
| Jun 10, 2025 | 9.54 | 9.57 | 9.51 | 9.51 | 9.51 | -0.52% | 1,100 |
| Jun 9, 2025 | 9.46 | 9.74 | 9.40 | 9.56 | 9.56 | 0.53% | 12,000 |
| Jun 6, 2025 | 9.47 | 9.52 | 9.47 | 9.51 | 9.51 | - | 9,232 |
| Jun 5, 2025 | 9.55 | 9.55 | 9.31 | 9.51 | 9.51 | -0.42% | 11,700 |
| Jun 4, 2025 | 9.62 | 9.62 | 9.55 | 9.55 | 9.55 | 0.74% | 6,000 |
| Jun 3, 2025 | 9.10 | 9.48 | 9.10 | 9.48 | 9.48 | 3.04% | 4,509 |
| Jun 2, 2025 | 9.16 | 9.31 | 9.15 | 9.20 | 9.20 | -0.65% | 14,106 |
| May 30, 2025 | 9.26 | 9.27 | 9.03 | 9.26 | 9.26 | -0.75% | 4,300 |
| May 29, 2025 | 9.40 | 9.41 | 9.33 | 9.33 | 9.29 | 0.86% | 2,823 |