Dominion Lending Centres Inc. (TSX:DLCG)
Canada
· Delayed Price · Currency is CAD 8.07
-0.03 (-0.37%)
Apr 17, 2025, 3:59 PM EDT
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.09 | 8.20 | 8.00 | 8.07 | 8.07 | -0.37% | 50,538 |
| Apr 16, 2025 | 7.80 | 8.26 | 7.80 | 8.10 | 8.10 | 4.92% | 435,922 |
| Apr 15, 2025 | 7.80 | 7.83 | 7.72 | 7.72 | 7.72 | 0.26% | 53,528 |
| Apr 14, 2025 | 7.51 | 7.85 | 7.50 | 7.70 | 7.70 | 3.49% | 262,339 |
| Apr 11, 2025 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | -3.12% | 6,600 |
| Apr 10, 2025 | 7.79 | 7.79 | 7.68 | 7.68 | 7.68 | -1.54% | 202 |
| Apr 9, 2025 | 7.40 | 7.93 | 7.40 | 7.80 | 7.80 | 4.28% | 85,411 |
| Apr 8, 2025 | 7.10 | 7.84 | 7.10 | 7.48 | 7.48 | 2.05% | 14,634 |
| Apr 7, 2025 | 7.27 | 7.70 | 7.27 | 7.33 | 7.33 | -4.18% | 71,300 |
| Apr 4, 2025 | 7.76 | 7.76 | 7.50 | 7.65 | 7.65 | -2.55% | 81,505 |
| Apr 3, 2025 | 7.90 | 7.93 | 7.75 | 7.85 | 7.85 | -1.51% | 208,017 |
| Apr 2, 2025 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | -0.25% | 500 |
| Apr 1, 2025 | 7.61 | 8.00 | 7.59 | 7.99 | 7.99 | 4.86% | 63,400 |
| Mar 31, 2025 | 7.67 | 7.72 | 7.38 | 7.62 | 7.62 | -1.55% | 18,101 |
| Mar 28, 2025 | 7.26 | 7.84 | 7.26 | 7.74 | 7.74 | 4.88% | 22,800 |
| Mar 27, 2025 | 7.66 | 7.89 | 6.69 | 7.38 | 7.38 | -4.16% | 54,311 |
| Mar 26, 2025 | 7.83 | 7.91 | 7.59 | 7.70 | 7.70 | -1.91% | 20,300 |
| Mar 25, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 7,000 |
| Mar 24, 2025 | 7.71 | 8.07 | 7.71 | 7.90 | 7.90 | -0.63% | 35,843 |
| Mar 21, 2025 | 8.23 | 8.24 | 7.75 | 7.95 | 7.95 | -4.56% | 48,820 |
| Mar 20, 2025 | 8.01 | 8.33 | 8.00 | 8.33 | 8.33 | 4.00% | 1,937 |
| Mar 19, 2025 | 8.00 | 8.11 | 7.96 | 8.01 | 8.01 | 0.75% | 8,700 |
| Mar 18, 2025 | 7.72 | 8.10 | 7.72 | 7.95 | 7.95 | -0.62% | 6,213 |
| Mar 17, 2025 | 8.04 | 8.12 | 7.99 | 8.00 | 8.00 | - | 13,713 |
| Mar 14, 2025 | 7.82 | 8.06 | 7.80 | 8.00 | 8.00 | 3.90% | 5,700 |
| Mar 13, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.28% | 4,923 |
| Mar 12, 2025 | 7.98 | 8.01 | 7.88 | 7.88 | 7.88 | -1.75% | 12,511 |
| Mar 11, 2025 | 7.84 | 8.06 | 7.84 | 8.02 | 8.02 | 1.52% | 11,100 |
| Mar 10, 2025 | 8.00 | 8.01 | 7.77 | 7.90 | 7.90 | -1.00% | 21,927 |
| Mar 7, 2025 | 8.06 | 8.10 | 7.95 | 7.98 | 7.98 | -1.24% | 8,346 |
| Mar 6, 2025 | 7.94 | 8.09 | 7.78 | 8.08 | 8.08 | 1.13% | 68,200 |
| Mar 5, 2025 | 8.11 | 8.22 | 7.92 | 7.99 | 7.99 | -1.48% | 13,000 |
| Mar 4, 2025 | 8.15 | 8.15 | 7.52 | 8.11 | 8.11 | -0.49% | 36,146 |
| Mar 3, 2025 | 8.10 | 8.29 | 8.10 | 8.15 | 8.15 | 0.62% | 11,400 |
| Feb 28, 2025 | 8.22 | 8.50 | 7.95 | 8.10 | 8.10 | -0.74% | 595,300 |
| Feb 27, 2025 | 7.86 | 8.40 | 7.86 | 8.16 | 8.13 | 0.25% | 4,400 |
| Feb 26, 2025 | 7.88 | 8.20 | 7.88 | 8.14 | 8.11 | 0.99% | 179,616 |
| Feb 25, 2025 | 8.02 | 8.23 | 7.96 | 8.06 | 8.03 | -1.10% | 29,142 |
| Feb 24, 2025 | 7.89 | 8.50 | 7.50 | 8.15 | 8.12 | 3.82% | 710,600 |
| Feb 21, 2025 | 8.48 | 8.49 | 7.85 | 7.85 | 7.82 | -5.88% | 4,707 |
| Feb 20, 2025 | 8.49 | 8.50 | 8.34 | 8.34 | 8.31 | -0.36% | 7,824 |
| Feb 19, 2025 | 8.09 | 8.50 | 8.09 | 8.37 | 8.34 | 4.62% | 873,900 |
| Feb 18, 2025 | 8.25 | 8.60 | 8.00 | 8.00 | 7.97 | -4.65% | 14,315 |
| Feb 14, 2025 | 8.74 | 8.74 | 8.39 | 8.39 | 8.36 | -3.34% | 2,200 |
| Feb 13, 2025 | 8.48 | 8.68 | 8.35 | 8.68 | 8.65 | 2.84% | 12,400 |
| Feb 12, 2025 | 7.86 | 8.62 | 7.86 | 8.44 | 8.41 | 8.62% | 1,359,134 |
| Feb 11, 2025 | 8.25 | 8.30 | 7.77 | 7.77 | 7.74 | - | 34,700 |
| Feb 10, 2025 | 8.27 | 8.31 | 7.77 | 7.77 | 7.74 | -6.39% | 10,000 |
| Feb 7, 2025 | 8.42 | 8.47 | 8.30 | 8.30 | 8.27 | -0.95% | 2,300 |
| Feb 6, 2025 | 7.69 | 8.50 | 7.69 | 8.38 | 8.35 | 11.73% | 32,700 |