Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 8.30
-0.12 (-1.43%)
Oct 14, 2026, 4:00 PM EST
Dominion Lending Centres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.39 | 8.46 | 8.15 | 8.30 | 8.30 | -1.43% | 365,137 |
| Oct 13, 2026 | 8.44 | 8.55 | 8.31 | 8.42 | 8.42 | -1.52% | 9,209 |
| Oct 9, 2026 | 8.04 | 8.55 | 7.99 | 8.55 | 8.55 | 6.48% | 49,345 |
| Oct 8, 2026 | 8.17 | 8.33 | 7.98 | 8.03 | 8.03 | -1.47% | 19,866 |
| Oct 7, 2026 | 7.91 | 8.50 | 7.91 | 8.15 | 8.15 | -4.34% | 3,864 |
| Oct 6, 2026 | 8.25 | 8.65 | 8.25 | 8.52 | 8.52 | 3.78% | 26,452 |
| Oct 5, 2026 | 8.37 | 8.51 | 8.09 | 8.21 | 8.21 | -1.56% | 19,835 |
| Oct 2, 2026 | 8.01 | 8.84 | 8.01 | 8.34 | 8.34 | -4.69% | 13,585 |
| Oct 1, 2026 | 8.87 | 8.87 | 8.54 | 8.75 | 8.75 | -1.91% | 7,100 |
| Sep 30, 2026 | 9.06 | 9.10 | 8.92 | 8.92 | 8.92 | -1.11% | 1,734 |
| Sep 29, 2026 | 8.38 | 9.14 | 8.38 | 9.02 | 9.02 | 6.62% | 11,421 |
| Sep 28, 2026 | 9.03 | 9.03 | 8.46 | 8.46 | 8.46 | -6.21% | 18,294 |
| Sep 25, 2026 | 9.26 | 9.26 | 9.02 | 9.02 | 9.02 | -3.43% | 6,601 |
| Sep 24, 2026 | 9.57 | 9.57 | 9.34 | 9.34 | 9.34 | -2.91% | 17,100 |
| Sep 23, 2026 | 9.97 | 10.01 | 9.62 | 9.62 | 9.62 | -2.93% | 5,613 |
| Sep 22, 2026 | 9.63 | 9.97 | 9.63 | 9.91 | 9.91 | 2.91% | 8,345 |
| Sep 21, 2026 | 9.35 | 9.66 | 9.35 | 9.63 | 9.63 | 3.10% | 734 |
| Sep 18, 2026 | 9.17 | 9.34 | 9.17 | 9.34 | 9.34 | 0.65% | 2,377 |
| Sep 17, 2026 | 9.40 | 9.44 | 9.28 | 9.28 | 9.28 | -1.07% | 819 |
| Sep 16, 2026 | 9.18 | 9.45 | 9.16 | 9.38 | 9.38 | 2.96% | 26,389 |
| Sep 15, 2026 | 9.30 | 9.30 | 9.11 | 9.11 | 9.11 | -1.62% | 738 |
| Sep 14, 2026 | 9.40 | 9.71 | 9.17 | 9.26 | 9.26 | -3.94% | 8,168 |
| Sep 10, 2026 | 9.60 | 9.66 | 9.52 | 9.64 | 9.64 | 1.80% | 12,100 |
| Sep 9, 2026 | 9.60 | 9.63 | 9.34 | 9.47 | 9.47 | -0.84% | 13,821 |
| Sep 8, 2026 | 9.32 | 9.85 | 9.32 | 9.55 | 9.55 | -0.83% | 7,652 |
| Sep 4, 2026 | 8.92 | 9.63 | 8.92 | 9.63 | 9.63 | 7.48% | 24,758 |
| Sep 3, 2026 | 9.00 | 9.01 | 8.78 | 8.96 | 8.96 | 2.40% | 20,011 |
| Sep 2, 2026 | 8.01 | 9.04 | 8.01 | 8.75 | 8.75 | -3.10% | 24,332 |
| Sep 1, 2026 | 9.10 | 9.16 | 8.99 | 9.03 | 9.03 | -0.66% | 20,725 |
| Aug 31, 2026 | 9.21 | 9.36 | 9.14 | 9.14 | 9.09 | -0.11% | 15,436 |
| Aug 28, 2026 | 8.99 | 9.32 | 8.99 | 9.15 | 9.10 | 1.78% | 8,542 |
| Aug 27, 2026 | 8.83 | 9.00 | 8.60 | 8.99 | 8.94 | 1.47% | 15,118 |
| Aug 26, 2026 | 9.06 | 9.11 | 8.86 | 8.86 | 8.81 | -1.66% | 46,283 |
| Aug 25, 2026 | 8.90 | 9.01 | 8.88 | 9.01 | 8.96 | 1.24% | 34,510 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.83 | 8.90 | 8.85 | -0.78% | 25,418 |
| Aug 21, 2026 | 9.02 | 9.11 | 8.97 | 8.97 | 8.92 | -0.11% | 13,801 |
| Aug 20, 2026 | 9.04 | 9.06 | 8.88 | 8.98 | 8.93 | - | 9,896 |
| Aug 19, 2026 | 9.14 | 9.14 | 8.98 | 8.98 | 8.93 | -0.44% | 56,832 |
| Aug 18, 2026 | 9.01 | 9.11 | 8.94 | 9.02 | 8.97 | 0.22% | 46,725 |
| Aug 17, 2026 | 9.09 | 9.15 | 9.00 | 9.00 | 8.95 | -0.22% | 10,003 |
| Aug 14, 2026 | 9.28 | 9.28 | 8.95 | 9.02 | 8.97 | -1.42% | 23,116 |
| Aug 13, 2026 | 9.34 | 9.34 | 8.79 | 9.15 | 9.10 | 3.39% | 20,463 |
| Aug 12, 2026 | 9.09 | 9.09 | 8.84 | 8.85 | 8.80 | -2.21% | 12,107 |
| Aug 11, 2026 | 8.94 | 9.13 | 8.88 | 9.05 | 9.00 | 0.89% | 10,252 |
| Aug 10, 2026 | 9.14 | 9.14 | 8.91 | 8.97 | 8.92 | -1.64% | 3,501 |
| Aug 7, 2026 | 9.01 | 9.14 | 8.87 | 9.12 | 9.07 | -0.98% | 10,248 |
| Aug 6, 2026 | 9.25 | 9.32 | 9.19 | 9.21 | 9.16 | - | 10,786 |
| Aug 5, 2026 | 9.38 | 9.46 | 9.14 | 9.21 | 9.16 | -1.71% | 262,167 |
| Aug 4, 2026 | 9.02 | 10.01 | 8.75 | 9.37 | 9.32 | 6.72% | 133,848 |
| Jul 31, 2026 | 8.36 | 8.85 | 8.36 | 8.78 | 8.73 | 0.34% | 6,438 |