Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 10.00
+0.25 (2.56%)
Nov 14, 2025, 3:59 PM EST
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.77 | 10.15 | 9.65 | 10.00 | 10.00 | 2.56% | 114,440 |
| Nov 13, 2025 | 10.14 | 10.26 | 9.75 | 9.75 | 9.75 | -3.85% | 9,600 |
| Nov 12, 2025 | 10.05 | 10.14 | 10.05 | 10.14 | 10.14 | - | 900 |
| Nov 11, 2025 | 10.16 | 10.20 | 10.09 | 10.14 | 10.14 | -1.17% | 3,101 |
| Nov 10, 2025 | 11.09 | 11.09 | 10.26 | 10.26 | 10.26 | -1.44% | 284,200 |
| Nov 7, 2025 | 9.71 | 10.41 | 9.71 | 10.41 | 10.41 | 0.19% | 30,400 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.39 | 10.39 | 10.39 | -0.76% | 2,200 |
| Nov 5, 2025 | 10.46 | 10.75 | 10.40 | 10.47 | 10.47 | -0.29% | 21,624 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | -0.28% | 3,202 |
| Nov 3, 2025 | 11.00 | 11.20 | 10.53 | 10.53 | 10.53 | -4.27% | 8,209 |
| Oct 31, 2025 | 10.26 | 11.12 | 10.26 | 11.00 | 11.00 | 7.84% | 108,604 |
| Oct 30, 2025 | 10.25 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 11,312 |
| Oct 29, 2025 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | -0.10% | 3,500 |
| Oct 28, 2025 | 10.32 | 10.32 | 10.25 | 10.26 | 10.26 | 0.10% | 700 |
| Oct 27, 2025 | 10.33 | 10.33 | 10.20 | 10.25 | 10.25 | -1.25% | 3,348 |
| Oct 24, 2025 | 10.26 | 10.38 | 10.25 | 10.38 | 10.38 | 0.78% | 4,800 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.30 | -0.96% | 1,204 |
| Oct 22, 2025 | 10.36 | 10.40 | 10.29 | 10.40 | 10.40 | 0.78% | 1,700 |
| Oct 21, 2025 | 10.29 | 10.38 | 10.21 | 10.32 | 10.32 | 0.29% | 3,309 |
| Oct 20, 2025 | 10.26 | 10.30 | 10.20 | 10.29 | 10.29 | -0.19% | 4,300 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.27 | 10.31 | 10.31 | -0.39% | 6,303 |
| Oct 16, 2025 | 10.34 | 10.39 | 10.24 | 10.35 | 10.35 | -0.48% | 35,700 |
| Oct 15, 2025 | 10.39 | 10.55 | 10.30 | 10.40 | 10.40 | - | 22,330 |
| Oct 14, 2025 | 10.16 | 10.50 | 10.16 | 10.40 | 10.40 | - | 63,600 |
| Oct 10, 2025 | 10.45 | 10.46 | 10.40 | 10.40 | 10.40 | -0.48% | 2,635 |
| Oct 9, 2025 | 10.37 | 10.52 | 10.27 | 10.45 | 10.45 | 0.97% | 58,827 |
| Oct 8, 2025 | 10.42 | 10.46 | 10.30 | 10.35 | 10.35 | -1.05% | 14,700 |
| Oct 7, 2025 | 10.26 | 10.60 | 10.26 | 10.46 | 10.46 | 0.38% | 35,117 |
| Oct 6, 2025 | 10.50 | 10.60 | 10.12 | 10.42 | 10.42 | -1.23% | 11,403 |
| Oct 3, 2025 | 10.04 | 10.60 | 10.04 | 10.55 | 10.55 | 3.03% | 17,500 |
| Oct 2, 2025 | 10.57 | 10.57 | 10.24 | 10.24 | 10.24 | -1.54% | 4,002 |
| Oct 1, 2025 | 10.88 | 10.88 | 10.40 | 10.40 | 10.40 | -2.80% | 10,318 |
| Sep 30, 2025 | 10.75 | 10.76 | 10.08 | 10.70 | 10.70 | 0.19% | 170,500 |
| Sep 29, 2025 | 10.80 | 11.00 | 10.68 | 10.68 | 10.68 | -1.93% | 22,515 |
| Sep 26, 2025 | 10.43 | 10.89 | 10.41 | 10.89 | 10.89 | 3.91% | 239,000 |
| Sep 25, 2025 | 9.82 | 10.52 | 9.82 | 10.48 | 10.48 | 5.01% | 141,500 |
| Sep 24, 2025 | 9.43 | 9.98 | 9.39 | 9.98 | 9.98 | 5.83% | 773,100 |
| Sep 23, 2025 | 9.34 | 9.51 | 9.30 | 9.43 | 9.43 | 1.29% | 25,410 |
| 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% | 689,713 |
| 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 |