Dominion Lending Centres Inc. (TSX:DLCG)
8.50
-0.06 (-0.70%)
Jul 7, 2025, 10:21 AM EDT
Dominion Lending Centres Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 28, 2025 | 9.39 | 9.69 | 9.22 | 9.25 | 9.21 | -0.43% | 24,200 |
May 27, 2025 | 9.20 | 9.37 | 9.18 | 9.29 | 9.25 | 3.34% | 25,723 |
May 26, 2025 | 8.95 | 9.07 | 8.95 | 8.99 | 8.95 | 0.67% | 7,833 |
May 23, 2025 | 8.94 | 8.94 | 8.81 | 8.93 | 8.89 | 1.59% | 3,002 |
May 22, 2025 | 8.64 | 8.83 | 8.62 | 8.79 | 8.75 | 1.85% | 42,710 |
May 21, 2025 | 8.51 | 8.65 | 8.50 | 8.63 | 8.59 | 1.65% | 45,742 |
May 20, 2025 | 8.28 | 8.58 | 8.28 | 8.49 | 8.45 | 3.16% | 27,612 |
May 16, 2025 | 8.22 | 8.25 | 8.22 | 8.23 | 8.19 | 0.61% | 1,002 |
May 15, 2025 | 8.29 | 8.30 | 8.13 | 8.18 | 8.14 | -0.61% | 4,000 |
May 14, 2025 | 8.47 | 8.47 | 8.01 | 8.23 | 8.19 | -0.72% | 53,800 |
May 13, 2025 | 8.40 | 8.40 | 8.20 | 8.29 | 8.25 | 0.12% | 15,835 |
May 12, 2025 | 8.40 | 8.60 | 8.22 | 8.28 | 8.24 | -0.48% | 327,300 |
May 9, 2025 | 8.47 | 8.47 | 7.98 | 8.32 | 8.28 | 1.59% | 112,000 |
May 8, 2025 | 8.24 | 8.45 | 8.00 | 8.19 | 8.15 | 1.11% | 83,400 |
May 7, 2025 | 7.81 | 8.15 | 7.81 | 8.10 | 8.07 | 0.25% | 1,100 |
May 6, 2025 | 7.75 | 8.18 | 7.75 | 8.08 | 8.05 | 4.26% | 92,600 |
May 5, 2025 | 7.96 | 7.96 | 7.72 | 7.75 | 7.72 | -1.77% | 2,200 |
May 2, 2025 | 7.95 | 7.95 | 7.72 | 7.89 | 7.86 | -1.38% | 20,723 |
May 1, 2025 | 7.89 | 8.09 | 7.89 | 8.00 | 7.97 | 0.63% | 12,100 |
Apr 30, 2025 | 8.05 | 8.10 | 7.82 | 7.95 | 7.92 | -0.75% | 19,620 |
Apr 29, 2025 | 8.21 | 8.25 | 7.89 | 8.01 | 7.98 | -1.11% | 24,100 |
Apr 28, 2025 | 7.90 | 8.24 | 7.90 | 8.10 | 8.07 | 1.50% | 60,709 |
Apr 25, 2025 | 8.05 | 8.05 | 7.91 | 7.98 | 7.95 | -1.60% | 10,600 |
Apr 24, 2025 | 7.79 | 8.11 | 7.68 | 8.11 | 8.08 | 3.05% | 35,200 |
Apr 23, 2025 | 7.87 | 7.97 | 7.68 | 7.87 | 7.84 | -0.76% | 14,719 |