Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 9.11
-0.11 (-1.19%)
At close: Jan 16, 2026
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.23 | 9.25 | 9.07 | 9.11 | 9.11 | -1.19% | 8,516 |
| Jan 15, 2026 | 9.36 | 9.36 | 9.20 | 9.22 | 9.22 | -0.91% | 11,266 |
| Jan 14, 2026 | 9.50 | 9.62 | 9.30 | 9.31 | 9.31 | -2.05% | 15,359 |
| Jan 13, 2026 | 9.55 | 9.62 | 9.50 | 9.50 | 9.50 | -0.63% | 1,953 |
| Jan 12, 2026 | 9.64 | 9.64 | 9.50 | 9.56 | 9.56 | -1.65% | 5,833 |
| Jan 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.32% | 250 |
| Jan 8, 2026 | 9.70 | 9.85 | 9.65 | 9.85 | 9.85 | 1.03% | 9,008 |
| Jan 7, 2026 | 9.59 | 9.81 | 9.50 | 9.75 | 9.75 | 1.67% | 6,873 |
| Jan 6, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | -2.54% | 77,458 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.78 | 9.84 | 9.84 | -0.61% | 4,054 |
| Jan 2, 2026 | 9.61 | 9.93 | 9.61 | 9.90 | 9.90 | -0.50% | 2,903 |
| Dec 31, 2025 | 9.67 | 9.95 | 9.67 | 9.95 | 9.95 | 1.84% | 6,349 |
| Dec 30, 2025 | 9.78 | 9.91 | 9.77 | 9.77 | 9.77 | -0.71% | 1,179 |
| Dec 29, 2025 | 9.86 | 9.87 | 9.69 | 9.84 | 9.84 | -0.71% | 3,011 |
| Dec 23, 2025 | 9.80 | 9.91 | 9.64 | 9.91 | 9.91 | 1.12% | 268,210 |
| Dec 22, 2025 | 9.60 | 9.85 | 9.60 | 9.80 | 9.80 | -0.31% | 5,212 |
| Dec 19, 2025 | 9.89 | 9.91 | 9.83 | 9.83 | 9.83 | -0.20% | 1,386 |
| Dec 18, 2025 | 9.89 | 9.92 | 9.80 | 9.85 | 9.85 | -0.51% | 12,495 |
| Dec 17, 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1.12% | 5,103 |
| Dec 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | 294 |
| Dec 15, 2025 | 9.84 | 9.87 | 9.77 | 9.77 | 9.77 | -0.61% | 1,592 |
| Dec 12, 2025 | 9.79 | 9.83 | 9.75 | 9.83 | 9.83 | 0.61% | 1,000 |
| Dec 11, 2025 | 10.48 | 10.48 | 9.60 | 9.77 | 9.77 | -0.91% | 6,130 |
| Dec 10, 2025 | 9.61 | 9.98 | 9.61 | 9.86 | 9.86 | -1.40% | 5,185 |
| Dec 9, 2025 | 9.51 | 10.07 | 9.51 | 10.00 | 10.00 | 5.71% | 8,900 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.25 | 9.46 | 9.46 | -1.56% | 55,585 |
| Dec 5, 2025 | 9.83 | 9.83 | 9.50 | 9.61 | 9.61 | -2.34% | 28,307 |
| Dec 4, 2025 | 9.75 | 9.94 | 9.75 | 9.84 | 9.84 | 1.13% | 79,757 |
| Dec 3, 2025 | 9.72 | 9.91 | 9.70 | 9.73 | 9.73 | -0.10% | 2,308 |
| Dec 2, 2025 | 9.57 | 9.74 | 9.53 | 9.74 | 9.74 | 1.25% | 72,239 |
| Dec 1, 2025 | 9.74 | 9.74 | 9.45 | 9.62 | 9.62 | 0.21% | 59,966 |
| Nov 28, 2025 | 9.21 | 9.70 | 9.21 | 9.60 | 9.56 | -0.31% | 4,242 |
| Nov 27, 2025 | 9.91 | 9.91 | 9.63 | 9.63 | 9.59 | -0.72% | 958 |
| Nov 26, 2025 | 9.72 | 9.83 | 9.70 | 9.70 | 9.66 | -0.51% | 22,232 |
| Nov 25, 2025 | 9.84 | 9.84 | 9.71 | 9.75 | 9.71 | -1.12% | 82,092 |
| Nov 24, 2025 | 9.79 | 9.86 | 9.60 | 9.86 | 9.82 | -0.50% | 1,462 |
| Nov 21, 2025 | 9.65 | 9.91 | 9.65 | 9.91 | 9.87 | 3.12% | 3,761 |
| Nov 20, 2025 | 10.01 | 10.08 | 9.61 | 9.61 | 9.57 | -1.64% | 15,021 |
| Nov 19, 2025 | 9.75 | 9.95 | 9.75 | 9.77 | 9.73 | 1.14% | 2,945 |
| Nov 18, 2025 | 9.60 | 9.76 | 9.30 | 9.66 | 9.62 | -0.51% | 9,967 |
| Nov 17, 2025 | 10.47 | 10.47 | 9.70 | 9.71 | 9.67 | -2.90% | 2,755 |
| Nov 14, 2025 | 9.77 | 10.15 | 9.65 | 10.00 | 9.96 | 2.56% | 114,440 |
| Nov 13, 2025 | 10.14 | 10.26 | 9.75 | 9.75 | 9.71 | -3.85% | 9,589 |
| Nov 12, 2025 | 10.05 | 10.14 | 10.05 | 10.14 | 10.10 | - | 900 |
| Nov 11, 2025 | 10.16 | 10.20 | 10.09 | 10.14 | 10.10 | -1.17% | 3,101 |
| Nov 10, 2025 | 11.09 | 11.09 | 10.26 | 10.26 | 10.22 | -1.44% | 284,174 |
| Nov 7, 2025 | 9.71 | 10.41 | 9.71 | 10.41 | 10.37 | 0.19% | 30,365 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.39 | 10.39 | 10.35 | -0.76% | 2,182 |
| Nov 5, 2025 | 10.46 | 10.75 | 10.40 | 10.47 | 10.43 | -0.29% | 21,624 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.50 | 10.50 | 10.46 | -0.28% | 3,202 |