Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 9.43
+0.12 (1.29%)
Sep 23, 2025, 3:59 PM EDT
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | -0.11% | 1,510 |
| Sep 22, 2025 | 8.98 | 9.40 | 8.98 | 9.31 | 9.31 | 3.56% | 63,418 |
| Sep 19, 2025 | 8.99 | 9.01 | 8.90 | 8.99 | 8.99 | 0.45% | 689,700 |
| Sep 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.22% | 4,007 |
| Sep 17, 2025 | 8.98 | 9.00 | 8.96 | 8.97 | 8.97 | 0.45% | 9,600 |
| Sep 16, 2025 | 8.99 | 8.99 | 8.93 | 8.93 | 8.93 | -0.33% | 521 |
| Sep 15, 2025 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | - | 1,031 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.93 | 8.96 | 8.96 | -0.11% | 7,232 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -0.11% | 64,700 |
| Sep 10, 2025 | 8.90 | 8.98 | 8.89 | 8.98 | 8.98 | -0.22% | 3,615 |
| Sep 9, 2025 | 9.01 | 9.05 | 8.93 | 9.00 | 9.00 | - | 8,315 |
| Sep 8, 2025 | 9.01 | 9.04 | 8.91 | 9.00 | 9.00 | 0.11% | 111,700 |
| Sep 5, 2025 | 9.00 | 9.00 | 8.98 | 8.99 | 8.99 | -0.11% | 20,600 |
| Sep 4, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - | 1,200 |
| Sep 3, 2025 | 8.81 | 9.00 | 8.80 | 9.00 | 9.00 | 1.81% | 111,003 |
| Sep 2, 2025 | 9.13 | 9.13 | 8.73 | 8.84 | 8.84 | -0.67% | 5,300 |
| Aug 29, 2025 | 8.80 | 8.97 | 8.80 | 8.90 | 8.86 | 1.14% | 145,100 |
| Aug 28, 2025 | 8.01 | 8.89 | 8.01 | 8.80 | 8.76 | 1.62% | 575,500 |
| Aug 27, 2025 | 8.57 | 8.69 | 8.57 | 8.66 | 8.62 | -0.57% | 1,800 |
| Aug 26, 2025 | 8.65 | 8.77 | 8.65 | 8.71 | 8.67 | 0.69% | 2,130 |
| Aug 25, 2025 | 8.78 | 8.85 | 8.65 | 8.65 | 8.61 | -1.48% | 84,900 |
| Aug 22, 2025 | 8.65 | 8.89 | 8.62 | 8.78 | 8.74 | 1.39% | 121,648 |
| Aug 21, 2025 | 8.66 | 8.69 | 8.65 | 8.66 | 8.62 | 0.23% | 1,439 |
| Aug 20, 2025 | 8.69 | 8.69 | 8.64 | 8.64 | 8.60 | -0.58% | 207 |
| Aug 19, 2025 | 8.71 | 8.75 | 8.65 | 8.69 | 8.65 | 2.48% | 13,800 |
| Aug 18, 2025 | 8.45 | 8.65 | 8.25 | 8.48 | 8.44 | 0.24% | 86,300 |
| Aug 15, 2025 | 8.50 | 8.52 | 8.41 | 8.46 | 8.42 | -0.94% | 3,743 |
| Aug 14, 2025 | 8.65 | 8.66 | 8.51 | 8.54 | 8.50 | -1.04% | 89,835 |
| Aug 13, 2025 | 8.75 | 8.75 | 8.60 | 8.63 | 8.59 | -1.03% | 1,900 |
| Aug 12, 2025 | 8.75 | 8.95 | 8.70 | 8.72 | 8.68 | -0.34% | 42,100 |
| Aug 11, 2025 | 8.87 | 8.95 | 8.51 | 8.75 | 8.71 | -2.89% | 13,206 |
| Aug 8, 2025 | 9.00 | 9.20 | 8.94 | 9.01 | 8.97 | 1.01% | 219,723 |
| Aug 7, 2025 | 8.50 | 8.98 | 8.50 | 8.92 | 8.88 | 0.22% | 40,700 |
| Aug 6, 2025 | 8.43 | 9.05 | 8.43 | 8.90 | 8.86 | 4.58% | 67,511 |
| Aug 5, 2025 | 8.86 | 8.86 | 8.51 | 8.51 | 8.47 | -1.96% | 6,108 |
| Aug 1, 2025 | 8.76 | 8.76 | 8.49 | 8.68 | 8.64 | -1.25% | 7,137 |
| Jul 31, 2025 | 8.81 | 8.86 | 8.78 | 8.79 | 8.75 | 0.23% | 4,346 |
| Jul 30, 2025 | 8.77 | 8.90 | 8.76 | 8.77 | 8.73 | -1.57% | 7,349 |
| Jul 29, 2025 | 8.93 | 9.00 | 8.91 | 8.91 | 8.87 | 0.11% | 4,600 |
| Jul 28, 2025 | 9.24 | 9.24 | 8.90 | 8.90 | 8.86 | -0.56% | 10,547 |
| Jul 25, 2025 | 8.85 | 9.03 | 8.80 | 8.95 | 8.91 | 1.13% | 19,400 |
| Jul 24, 2025 | 8.97 | 9.00 | 8.85 | 8.85 | 8.81 | -1.12% | 2,849 |
| Jul 23, 2025 | 8.88 | 9.02 | 8.80 | 8.95 | 8.91 | 0.34% | 6,700 |
| Jul 22, 2025 | 8.77 | 9.03 | 8.70 | 8.92 | 8.88 | 2.18% | 10,500 |
| Jul 21, 2025 | 9.23 | 9.23 | 8.73 | 8.73 | 8.69 | -1.91% | 7,215 |
| Jul 18, 2025 | 9.13 | 9.14 | 8.90 | 8.90 | 8.86 | -2.73% | 3,700 |
| Jul 17, 2025 | 9.21 | 9.22 | 9.15 | 9.15 | 9.11 | -0.11% | 9,100 |
| Jul 16, 2025 | 9.01 | 9.16 | 9.00 | 9.16 | 9.12 | 1.55% | 22,500 |
| Jul 15, 2025 | 9.50 | 9.50 | 8.99 | 9.02 | 8.98 | -1.42% | 22,210 |
| Jul 14, 2025 | 9.23 | 9.25 | 8.81 | 9.15 | 9.11 | -0.22% | 69,400 |