Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 9.07
-0.07 (-0.77%)
At close: Feb 6, 2026
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.09 | 9.12 | 9.07 | 9.07 | 9.07 | -0.77% | 3,302 |
| Feb 5, 2026 | 9.39 | 9.39 | 9.10 | 9.14 | 9.14 | -3.18% | 51,001 |
| Feb 4, 2026 | 9.26 | 9.45 | 9.06 | 9.44 | 9.44 | 2.39% | 26,006 |
| Feb 3, 2026 | 9.29 | 9.29 | 9.12 | 9.22 | 9.22 | -1.18% | 3,819 |
| Feb 2, 2026 | 9.18 | 9.33 | 9.17 | 9.33 | 9.33 | 1.19% | 7,529 |
| Jan 30, 2026 | 9.27 | 9.32 | 9.13 | 9.22 | 9.22 | -0.54% | 6,470 |
| Jan 29, 2026 | 9.19 | 9.32 | 9.19 | 9.27 | 9.27 | -1.90% | 11,985 |
| Jan 28, 2026 | 9.68 | 9.68 | 9.44 | 9.45 | 9.45 | -1.56% | 24,344 |
| Jan 27, 2026 | 9.41 | 9.87 | 9.41 | 9.60 | 9.60 | -2.64% | 65,252 |
| Jan 26, 2026 | 9.69 | 9.90 | 9.32 | 9.86 | 9.86 | 0.92% | 57,082 |
| Jan 23, 2026 | 9.60 | 9.80 | 9.48 | 9.77 | 9.77 | 1.45% | 8,480 |
| Jan 22, 2026 | 9.32 | 10.00 | 9.32 | 9.63 | 9.63 | 3.33% | 170,696 |
| Jan 21, 2026 | 8.57 | 9.33 | 8.57 | 9.32 | 9.32 | 6.64% | 20,295 |
| Jan 20, 2026 | 8.31 | 8.74 | 8.30 | 8.74 | 8.74 | 2.82% | 71,271 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.26 | 8.50 | 8.50 | -6.70% | 123,833 |
| 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 |