Dominion Lending Centres Inc. (TSX:DLCG)
Canada
· Delayed Price · Currency is CAD 7.74
+0.36 (4.88%)
Mar 28, 2025, 3:59 PM EST
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.26 | 7.84 | 7.26 | 7.74 | 7.74 | 4.88% | 22,760 |
| 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 |
| Feb 5, 2025 | 7.99 | 8.10 | 7.50 | 7.50 | 7.47 | -5.42% | 7,109 |
| Feb 4, 2025 | 7.71 | 8.20 | 7.71 | 7.93 | 7.90 | -0.63% | 12,248 |
| Feb 3, 2025 | 8.00 | 8.00 | 7.85 | 7.98 | 7.95 | -2.09% | 3,600 |
| Jan 31, 2025 | 8.62 | 8.62 | 8.08 | 8.15 | 8.12 | -4.79% | 18,900 |
| Jan 30, 2025 | 8.80 | 8.80 | 8.56 | 8.56 | 8.53 | 0.94% | 101,600 |
| Jan 29, 2025 | 8.45 | 8.53 | 8.45 | 8.48 | 8.45 | 0.83% | 31,700 |
| Jan 28, 2025 | 8.45 | 8.52 | 8.41 | 8.41 | 8.38 | 0.12% | 40,224 |
| Jan 27, 2025 | 8.59 | 8.68 | 8.33 | 8.40 | 8.37 | 1.94% | 12,442 |
| Jan 24, 2025 | 8.85 | 8.85 | 8.24 | 8.24 | 8.21 | -6.15% | 12,228 |
| Jan 23, 2025 | 8.50 | 9.26 | 8.47 | 8.78 | 8.75 | 3.91% | 41,746 |
| Jan 22, 2025 | 7.97 | 8.45 | 7.97 | 8.45 | 8.42 | 6.02% | 123,018 |
| Jan 21, 2025 | 7.90 | 8.15 | 7.90 | 7.97 | 7.94 | 2.18% | 89,100 |
| Jan 20, 2025 | 7.69 | 7.86 | 7.69 | 7.80 | 7.77 | 1.43% | 17,809 |
| Jan 17, 2025 | 7.41 | 7.70 | 7.41 | 7.69 | 7.66 | 1.99% | 517,900 |