Dominion Lending Centres Inc. (TSX:DLCG)
Canada · Delayed Price · Currency is CAD 8.62
-0.31 (-3.47%)
May 22, 2026, 4:00 PM EST
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.85 | 8.90 | 8.62 | 8.62 | 8.62 | -3.47% | 5,457 |
| May 21, 2026 | 8.45 | 8.93 | 8.45 | 8.93 | 8.93 | 4.94% | 7,610 |
| May 20, 2026 | 8.55 | 8.65 | 8.49 | 8.51 | 8.51 | -0.47% | 5,781 |
| May 19, 2026 | 8.04 | 8.89 | 8.04 | 8.55 | 8.55 | 1.18% | 8,030 |
| May 15, 2026 | 8.65 | 8.65 | 8.39 | 8.45 | 8.45 | -2.09% | 9,462 |
| May 14, 2026 | 8.65 | 9.18 | 8.57 | 8.63 | 8.63 | -6.30% | 13,322 |
| May 13, 2026 | 9.27 | 9.33 | 8.61 | 9.21 | 9.21 | 2.56% | 47,583 |
| May 12, 2026 | 9.58 | 9.58 | 8.75 | 8.98 | 8.98 | -4.16% | 36,177 |
| May 11, 2026 | 8.97 | 9.75 | 8.97 | 9.37 | 9.37 | -3.10% | 26,778 |
| May 8, 2026 | 9.24 | 9.85 | 9.24 | 9.67 | 9.67 | 0.10% | 34,714 |
| May 7, 2026 | 9.95 | 9.95 | 9.53 | 9.66 | 9.66 | -1.13% | 3,501 |
| May 6, 2026 | 9.40 | 9.86 | 9.40 | 9.77 | 9.77 | 2.52% | 9,717 |
| May 5, 2026 | 9.57 | 9.59 | 9.53 | 9.53 | 9.53 | 0.21% | 648 |
| May 4, 2026 | 9.75 | 9.80 | 9.47 | 9.51 | 9.51 | -2.36% | 14,647 |
| May 1, 2026 | 9.67 | 9.74 | 9.64 | 9.74 | 9.74 | 0.41% | 2,521 |
| Apr 30, 2026 | 9.99 | 9.99 | 9.64 | 9.70 | 9.70 | -1.32% | 4,445 |
| Apr 29, 2026 | 9.89 | 9.95 | 9.37 | 9.83 | 9.83 | -1.01% | 10,440 |
| Apr 28, 2026 | 9.69 | 9.99 | 9.69 | 9.93 | 9.93 | 3.01% | 1,963 |
| Apr 27, 2026 | 9.77 | 9.77 | 9.40 | 9.64 | 9.64 | -1.83% | 10,476 |
| Apr 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% | 114 |
| Apr 23, 2026 | 9.74 | 9.88 | 9.65 | 9.88 | 9.88 | 0.41% | 3,100 |
| Apr 22, 2026 | 9.86 | 9.86 | 9.73 | 9.84 | 9.84 | -0.61% | 10,248 |
| Apr 21, 2026 | 9.99 | 9.99 | 9.71 | 9.90 | 9.90 | -0.20% | 2,900 |
| Apr 20, 2026 | 9.94 | 10.00 | 9.89 | 9.92 | 9.92 | 0.30% | 1,818 |
| Apr 17, 2026 | 9.89 | 10.07 | 9.89 | 9.89 | 9.89 | -1.59% | 3,547 |
| Apr 16, 2026 | 9.81 | 10.05 | 9.81 | 10.05 | 10.05 | 2.76% | 916 |
| Apr 15, 2026 | 9.58 | 10.46 | 9.58 | 9.78 | 9.78 | 0.41% | 19,262 |
| Apr 14, 2026 | 10.05 | 10.05 | 9.74 | 9.74 | 9.74 | -3.47% | 9,042 |
| Apr 13, 2026 | 10.22 | 10.25 | 10.09 | 10.09 | 10.09 | -1.37% | 5,437 |
| Apr 10, 2026 | 9.56 | 10.34 | 9.36 | 10.23 | 10.23 | 7.68% | 16,704 |
| Apr 9, 2026 | 9.35 | 9.52 | 9.35 | 9.50 | 9.50 | 1.06% | 1,600 |
| Apr 8, 2026 | 9.58 | 9.76 | 9.21 | 9.40 | 9.40 | 0.53% | 75,339 |
| Apr 7, 2026 | 9.50 | 9.50 | 9.31 | 9.35 | 9.35 | - | 12,146 |
| Apr 6, 2026 | 9.42 | 9.49 | 9.35 | 9.35 | 9.35 | - | 1,110 |
| Apr 2, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.35 | -0.64% | 400 |
| Apr 1, 2026 | 9.74 | 9.74 | 9.35 | 9.41 | 9.41 | -1.47% | 1,970 |
| Mar 31, 2026 | 9.44 | 9.70 | 9.42 | 9.55 | 9.55 | 2.80% | 214,842 |
| Mar 30, 2026 | 9.35 | 9.48 | 9.29 | 9.29 | 9.29 | -0.64% | 29,464 |
| Mar 27, 2026 | 9.19 | 9.56 | 9.19 | 9.35 | 9.35 | 1.52% | 11,718 |
| Mar 26, 2026 | 9.24 | 9.31 | 8.85 | 9.21 | 9.21 | 2.33% | 135,358 |
| Mar 25, 2026 | 8.09 | 9.25 | 8.09 | 9.00 | 9.00 | 14.94% | 129,577 |
| Mar 24, 2026 | 7.97 | 7.97 | 7.80 | 7.83 | 7.83 | -1.76% | 1,801 |
| Mar 23, 2026 | 8.01 | 8.05 | 7.97 | 7.97 | 7.97 | -1.60% | 1,090 |
| Mar 20, 2026 | 7.95 | 8.10 | 7.87 | 8.10 | 8.10 | 1.12% | 8,759 |
| Mar 19, 2026 | 7.90 | 8.14 | 7.90 | 8.01 | 8.01 | -2.08% | 13,688 |
| Mar 18, 2026 | 8.13 | 8.56 | 8.10 | 8.18 | 8.18 | 1.24% | 21,407 |
| Mar 17, 2026 | 8.07 | 8.11 | 7.95 | 8.08 | 8.08 | 0.50% | 4,013 |
| Mar 16, 2026 | 8.10 | 8.16 | 7.99 | 8.04 | 8.04 | -0.12% | 5,793 |
| Mar 13, 2026 | 8.10 | 8.12 | 8.01 | 8.05 | 8.05 | -0.62% | 131,860 |
| Mar 11, 2026 | 8.22 | 8.22 | 8.00 | 8.10 | 8.10 | -2.53% | 27,008 |