Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 9.63
+0.67 (7.48%)
Sep 4, 2026, 4:00 PM EST
Dominion Lending Centres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.92 | 9.42 | 8.92 | 9.42 | - | 5.13% | 18,600 |
| 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 |
| Jul 30, 2026 | 8.60 | 8.76 | 8.56 | 8.75 | 8.70 | 0.57% | 8,250 |
| Jul 29, 2026 | 8.78 | 8.80 | 8.57 | 8.70 | 8.65 | 0.12% | 5,949 |
| Jul 28, 2026 | 8.88 | 8.88 | 8.67 | 8.69 | 8.64 | -2.69% | 2,843 |
| Jul 27, 2026 | 8.69 | 9.16 | 8.69 | 8.93 | 8.88 | 3.12% | 129,606 |
| Jul 24, 2026 | 8.98 | 8.98 | 8.39 | 8.66 | 8.61 | 1.29% | 6,462 |
| Jul 23, 2026 | 8.75 | 8.75 | 8.51 | 8.55 | 8.50 | -2.51% | 12,500 |
| Jul 22, 2026 | 8.81 | 8.81 | 8.77 | 8.77 | 8.72 | 0.23% | 418 |
| Jul 21, 2026 | 8.54 | 8.75 | 8.50 | 8.75 | 8.70 | 2.34% | 8,503 |
| Jul 20, 2026 | 8.75 | 8.75 | 8.47 | 8.55 | 8.50 | -1.61% | 7,877 |
| Jul 17, 2026 | 8.98 | 8.98 | 8.68 | 8.69 | 8.64 | -2.14% | 4,801 |
| Jul 16, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.83 | -0.67% | 201 |
| Jul 15, 2026 | 8.80 | 8.94 | 8.79 | 8.94 | 8.89 | 1.94% | 1,191 |
| Jul 14, 2026 | 8.82 | 8.87 | 8.69 | 8.77 | 8.72 | -0.23% | 22,556 |
| Jul 13, 2026 | 8.90 | 9.00 | 8.79 | 8.79 | 8.74 | -1.68% | 9,383 |
| Jul 10, 2026 | 8.88 | 8.97 | 8.71 | 8.94 | 8.89 | 0.34% | 3,133 |
| Jul 9, 2026 | 9.33 | 9.33 | 8.87 | 8.91 | 8.86 | -0.22% | 36,384 |
| Jul 8, 2026 | 8.81 | 9.00 | 8.69 | 8.93 | 8.88 | 3.36% | 8,895 |
| Jul 7, 2026 | 9.04 | 9.06 | 8.54 | 8.64 | 8.59 | -3.79% | 9,244 |
| Jul 6, 2026 | 8.74 | 9.01 | 8.70 | 8.98 | 8.93 | 3.22% | 18,552 |
| Jul 3, 2026 | 8.72 | 8.80 | 8.70 | 8.70 | 8.65 | -0.80% | 1,505 |
| Jul 2, 2026 | 8.91 | 9.09 | 8.77 | 8.77 | 8.72 | -2.77% | 5,177 |
| Jun 30, 2026 | 9.19 | 9.20 | 8.99 | 9.02 | 8.97 | -2.38% | 7,334 |
| Jun 29, 2026 | 8.86 | 9.30 | 8.85 | 9.24 | 9.19 | 5.60% | 27,085 |
| Jun 26, 2026 | 8.89 | 8.89 | 8.69 | 8.75 | 8.70 | -0.17% | 14,200 |
| Jun 25, 2026 | 8.80 | 8.80 | 8.76 | 8.77 | 8.72 | -0.62% | 50,302 |