Dominion Lending Centres Inc. (TSX:DLCG)
Canada
· Delayed Price · Currency is CAD 8.78
-0.16 (-1.79%)
At close: Mar 6, 2026
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.88 | 8.88 | 8.70 | 8.78 | 8.78 | -1.79% | 16,143 |
| Mar 5, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 0.90% | 25,401 |
| Mar 4, 2026 | 8.25 | 9.02 | 8.25 | 8.86 | 8.86 | 7.39% | 8,769 |
| Mar 3, 2026 | 8.51 | 8.53 | 8.12 | 8.25 | 8.25 | -3.51% | 37,263 |
| Mar 2, 2026 | 8.27 | 9.08 | 8.27 | 8.55 | 8.55 | -0.70% | 25,605 |
| Feb 27, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | - | 101 |
| Feb 26, 2026 | 8.89 | 8.94 | 8.60 | 8.61 | 8.57 | -3.04% | 9,430 |
| Feb 25, 2026 | 8.94 | 9.01 | 8.84 | 8.88 | 8.84 | -1.11% | 2,057 |
| Feb 24, 2026 | 9.10 | 9.10 | 8.90 | 8.98 | 8.94 | -0.99% | 8,911 |
| Feb 23, 2026 | 9.17 | 9.21 | 9.07 | 9.07 | 9.03 | -1.63% | 10,640 |
| Feb 20, 2026 | 9.29 | 9.29 | 9.11 | 9.22 | 9.18 | 2.79% | 28,510 |
| Feb 19, 2026 | 9.04 | 9.05 | 8.97 | 8.97 | 8.93 | -0.22% | 1,395 |
| Feb 18, 2026 | 8.99 | 8.99 | 8.98 | 8.99 | 8.95 | -0.22% | 1,636 |
| Feb 17, 2026 | 9.00 | 9.23 | 9.00 | 9.01 | 8.97 | 0.22% | 47,735 |
| Feb 13, 2026 | 8.50 | 9.28 | 8.50 | 8.99 | 8.95 | 1.01% | 17,169 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.76 | 8.90 | 8.86 | 1.25% | 2,141 |
| Feb 11, 2026 | 9.11 | 9.11 | 8.79 | 8.79 | 8.75 | -3.51% | 25,701 |
| Feb 10, 2026 | 9.36 | 9.36 | 9.10 | 9.11 | 9.07 | -0.33% | 27,080 |
| Feb 9, 2026 | 9.10 | 9.16 | 9.05 | 9.14 | 9.10 | 0.77% | 17,403 |
| Feb 6, 2026 | 9.09 | 9.12 | 9.07 | 9.07 | 9.03 | -0.77% | 3,302 |
| Feb 5, 2026 | 9.39 | 9.39 | 9.10 | 9.14 | 9.10 | -3.18% | 51,001 |
| Feb 4, 2026 | 9.26 | 9.45 | 9.06 | 9.44 | 9.40 | 2.39% | 26,006 |
| Feb 3, 2026 | 9.29 | 9.29 | 9.12 | 9.22 | 9.18 | -1.18% | 3,819 |
| Feb 2, 2026 | 9.18 | 9.33 | 9.17 | 9.33 | 9.29 | 1.19% | 7,529 |
| Jan 30, 2026 | 9.27 | 9.32 | 9.13 | 9.22 | 9.18 | -0.54% | 6,470 |
| Jan 29, 2026 | 9.19 | 9.32 | 9.19 | 9.27 | 9.23 | -1.90% | 11,985 |
| Jan 28, 2026 | 9.68 | 9.68 | 9.44 | 9.45 | 9.41 | -1.56% | 24,344 |
| Jan 27, 2026 | 9.41 | 9.87 | 9.41 | 9.60 | 9.56 | -2.64% | 65,252 |
| Jan 26, 2026 | 9.69 | 9.90 | 9.32 | 9.86 | 9.81 | 0.92% | 57,082 |
| Jan 23, 2026 | 9.60 | 9.80 | 9.48 | 9.77 | 9.72 | 1.45% | 8,480 |
| Jan 22, 2026 | 9.32 | 10.00 | 9.32 | 9.63 | 9.59 | 3.33% | 170,696 |
| Jan 21, 2026 | 8.57 | 9.33 | 8.57 | 9.32 | 9.28 | 6.64% | 20,295 |
| Jan 20, 2026 | 8.31 | 8.74 | 8.30 | 8.74 | 8.70 | 2.82% | 71,271 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.26 | 8.50 | 8.46 | -6.70% | 123,833 |
| Jan 16, 2026 | 9.23 | 9.25 | 9.07 | 9.11 | 9.07 | -1.19% | 8,516 |
| Jan 15, 2026 | 9.36 | 9.36 | 9.20 | 9.22 | 9.18 | -0.91% | 11,266 |
| Jan 14, 2026 | 9.50 | 9.62 | 9.30 | 9.31 | 9.26 | -2.05% | 15,359 |
| Jan 13, 2026 | 9.55 | 9.62 | 9.50 | 9.50 | 9.46 | -0.63% | 1,953 |
| Jan 12, 2026 | 9.64 | 9.64 | 9.50 | 9.56 | 9.52 | -1.65% | 5,833 |
| Jan 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | -1.32% | 250 |
| Jan 8, 2026 | 9.70 | 9.85 | 9.65 | 9.85 | 9.80 | 1.03% | 9,008 |
| Jan 7, 2026 | 9.59 | 9.81 | 9.50 | 9.75 | 9.70 | 1.67% | 6,873 |
| Jan 6, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.55 | -2.54% | 77,458 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.78 | 9.84 | 9.79 | -0.61% | 4,054 |
| Jan 2, 2026 | 9.61 | 9.93 | 9.61 | 9.90 | 9.85 | -0.50% | 2,903 |
| Dec 31, 2025 | 9.67 | 9.95 | 9.67 | 9.95 | 9.90 | 1.84% | 6,349 |
| Dec 30, 2025 | 9.78 | 9.91 | 9.77 | 9.77 | 9.72 | -0.71% | 1,179 |
| Dec 29, 2025 | 9.86 | 9.87 | 9.69 | 9.84 | 9.79 | -0.71% | 3,011 |
| Dec 23, 2025 | 9.80 | 9.91 | 9.64 | 9.91 | 9.86 | 1.12% | 268,210 |
| Dec 22, 2025 | 9.60 | 9.85 | 9.60 | 9.80 | 9.75 | -0.31% | 5,212 |
| Dec 19, 2025 | 9.89 | 9.91 | 9.83 | 9.83 | 9.78 | -0.20% | 1,386 |
| Dec 18, 2025 | 9.89 | 9.92 | 9.80 | 9.85 | 9.80 | -0.51% | 12,495 |
| Dec 17, 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 9.85 | 1.12% | 5,103 |
| Dec 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 0.20% | 294 |
| Dec 15, 2025 | 9.84 | 9.87 | 9.77 | 9.77 | 9.72 | -0.61% | 1,592 |
| Dec 12, 2025 | 9.79 | 9.83 | 9.75 | 9.83 | 9.78 | 0.61% | 1,000 |
| Dec 11, 2025 | 10.48 | 10.48 | 9.60 | 9.77 | 9.72 | -0.91% | 6,130 |
| Dec 10, 2025 | 9.61 | 9.98 | 9.61 | 9.86 | 9.81 | -1.40% | 5,185 |
| Dec 9, 2025 | 9.51 | 10.07 | 9.51 | 10.00 | 9.95 | 5.71% | 8,900 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.25 | 9.46 | 9.42 | -1.56% | 55,585 |
| Dec 5, 2025 | 9.83 | 9.83 | 9.50 | 9.61 | 9.57 | -2.34% | 28,307 |
| Dec 4, 2025 | 9.75 | 9.94 | 9.75 | 9.84 | 9.79 | 1.13% | 79,757 |
| Dec 3, 2025 | 9.72 | 9.91 | 9.70 | 9.73 | 9.68 | -0.10% | 2,308 |
| Dec 2, 2025 | 9.57 | 9.74 | 9.53 | 9.74 | 9.69 | 1.25% | 72,239 |
| Dec 1, 2025 | 9.74 | 9.74 | 9.45 | 9.62 | 9.58 | 0.21% | 59,966 |
| Nov 28, 2025 | 9.21 | 9.70 | 9.21 | 9.60 | 9.52 | -0.31% | 4,242 |
| Nov 27, 2025 | 9.91 | 9.91 | 9.63 | 9.63 | 9.55 | -0.72% | 958 |
| Nov 26, 2025 | 9.72 | 9.83 | 9.70 | 9.70 | 9.61 | -0.51% | 22,232 |
| Nov 25, 2025 | 9.84 | 9.84 | 9.71 | 9.75 | 9.66 | -1.12% | 82,092 |
| Nov 24, 2025 | 9.79 | 9.86 | 9.60 | 9.86 | 9.77 | -0.50% | 1,462 |
| Nov 21, 2025 | 9.65 | 9.91 | 9.65 | 9.91 | 9.82 | 3.12% | 3,761 |
| Nov 20, 2025 | 10.01 | 10.08 | 9.61 | 9.61 | 9.53 | -1.64% | 15,021 |
| Nov 19, 2025 | 9.75 | 9.95 | 9.75 | 9.77 | 9.68 | 1.14% | 2,945 |
| Nov 18, 2025 | 9.60 | 9.76 | 9.30 | 9.66 | 9.58 | -0.51% | 9,967 |
| Nov 17, 2025 | 10.47 | 10.47 | 9.70 | 9.71 | 9.62 | -2.90% | 2,755 |
| Nov 14, 2025 | 9.77 | 10.15 | 9.65 | 10.00 | 9.91 | 2.56% | 114,440 |
| Nov 13, 2025 | 10.14 | 10.26 | 9.75 | 9.75 | 9.66 | -3.85% | 9,589 |
| Nov 12, 2025 | 10.05 | 10.14 | 10.05 | 10.14 | 10.05 | - | 900 |
| Nov 11, 2025 | 10.16 | 10.20 | 10.09 | 10.14 | 10.05 | -1.17% | 3,101 |
| Nov 10, 2025 | 11.09 | 11.09 | 10.26 | 10.26 | 10.17 | -1.44% | 284,174 |
| Nov 7, 2025 | 9.71 | 10.41 | 9.71 | 10.41 | 10.32 | 0.19% | 30,365 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.39 | 10.39 | 10.30 | -0.76% | 2,182 |
| Nov 5, 2025 | 10.46 | 10.75 | 10.40 | 10.47 | 10.38 | -0.29% | 21,624 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.50 | 10.50 | 10.41 | -0.28% | 3,202 |
| Nov 3, 2025 | 11.00 | 11.20 | 10.53 | 10.53 | 10.44 | -4.27% | 8,209 |
| Oct 31, 2025 | 10.26 | 11.12 | 10.26 | 11.00 | 10.90 | 7.84% | 108,604 |
| Oct 30, 2025 | 10.25 | 10.30 | 10.20 | 10.20 | 10.11 | -0.49% | 11,312 |
| Oct 29, 2025 | 10.25 | 10.30 | 10.25 | 10.25 | 10.16 | -0.10% | 3,479 |
| Oct 28, 2025 | 10.32 | 10.32 | 10.25 | 10.26 | 10.17 | 0.10% | 661 |
| Oct 27, 2025 | 10.33 | 10.33 | 10.20 | 10.25 | 10.16 | -1.25% | 3,348 |
| Oct 24, 2025 | 10.26 | 10.38 | 10.25 | 10.38 | 10.29 | 0.78% | 4,783 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.21 | -0.96% | 1,204 |
| Oct 22, 2025 | 10.36 | 10.40 | 10.29 | 10.40 | 10.31 | 0.78% | 1,683 |
| Oct 21, 2025 | 10.29 | 10.38 | 10.21 | 10.32 | 10.23 | 0.29% | 3,309 |
| Oct 20, 2025 | 10.26 | 10.30 | 10.20 | 10.29 | 10.20 | -0.19% | 4,294 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.27 | 10.31 | 10.22 | -0.39% | 6,303 |
| Oct 16, 2025 | 10.34 | 10.39 | 10.24 | 10.35 | 10.26 | -0.48% | 35,673 |
| Oct 15, 2025 | 10.39 | 10.55 | 10.30 | 10.40 | 10.31 | - | 22,330 |
| Oct 14, 2025 | 10.16 | 10.50 | 10.16 | 10.40 | 10.31 | - | 63,568 |
| Oct 10, 2025 | 10.45 | 10.46 | 10.40 | 10.40 | 10.31 | -0.48% | 2,635 |