Dominion Lending Centres Inc. (TSX:DLCG)
Canada
· Delayed Price · Currency is CAD 9.61
-0.23 (-2.34%)
At close: Dec 5, 2025
Dominion Lending Centres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.83 | 9.83 | 9.54 | 9.64 | - | -2.03% | 23,701 |
| 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 |
| Nov 24, 2025 | 9.79 | 9.86 | 9.60 | 9.86 | 9.82 | -0.50% | 1,462 |
| Nov 21, 2025 | 9.65 | 9.91 | 9.65 | 9.91 | 9.87 | 3.12% | 3,761 |
| Nov 20, 2025 | 10.01 | 10.08 | 9.61 | 9.61 | 9.57 | -1.64% | 15,021 |
| Nov 19, 2025 | 9.75 | 9.95 | 9.75 | 9.77 | 9.73 | 1.14% | 2,945 |
| Nov 18, 2025 | 9.60 | 9.76 | 9.30 | 9.66 | 9.62 | -0.51% | 9,967 |
| Nov 17, 2025 | 10.47 | 10.47 | 9.70 | 9.71 | 9.67 | -2.90% | 2,755 |
| Nov 14, 2025 | 9.77 | 10.15 | 9.65 | 10.00 | 9.96 | 2.56% | 114,440 |
| Nov 13, 2025 | 10.14 | 10.26 | 9.75 | 9.75 | 9.71 | -3.85% | 9,589 |
| Nov 12, 2025 | 10.05 | 10.14 | 10.05 | 10.14 | 10.10 | - | 900 |
| Nov 11, 2025 | 10.16 | 10.20 | 10.09 | 10.14 | 10.10 | -1.17% | 3,101 |
| Nov 10, 2025 | 11.09 | 11.09 | 10.26 | 10.26 | 10.22 | -1.44% | 284,174 |
| Nov 7, 2025 | 9.71 | 10.41 | 9.71 | 10.41 | 10.37 | 0.19% | 30,365 |
| Nov 6, 2025 | 10.98 | 10.98 | 10.39 | 10.39 | 10.35 | -0.76% | 2,182 |
| Nov 5, 2025 | 10.46 | 10.75 | 10.40 | 10.47 | 10.43 | -0.29% | 21,624 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.50 | 10.50 | 10.46 | -0.28% | 3,202 |
| Nov 3, 2025 | 11.00 | 11.20 | 10.53 | 10.53 | 10.49 | -4.27% | 8,209 |
| Oct 31, 2025 | 10.26 | 11.12 | 10.26 | 11.00 | 10.95 | 7.84% | 108,604 |
| Oct 30, 2025 | 10.25 | 10.30 | 10.20 | 10.20 | 10.16 | -0.49% | 11,312 |
| Oct 29, 2025 | 10.25 | 10.30 | 10.25 | 10.25 | 10.21 | -0.10% | 3,479 |
| Oct 28, 2025 | 10.32 | 10.32 | 10.25 | 10.26 | 10.22 | 0.10% | 661 |
| Oct 27, 2025 | 10.33 | 10.33 | 10.20 | 10.25 | 10.21 | -1.25% | 3,348 |
| Oct 24, 2025 | 10.26 | 10.38 | 10.25 | 10.38 | 10.34 | 0.78% | 4,783 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.26 | -0.96% | 1,204 |
| Oct 22, 2025 | 10.36 | 10.40 | 10.29 | 10.40 | 10.36 | 0.78% | 1,683 |
| Oct 21, 2025 | 10.29 | 10.38 | 10.21 | 10.32 | 10.28 | 0.29% | 3,309 |
| Oct 20, 2025 | 10.26 | 10.30 | 10.20 | 10.29 | 10.25 | -0.19% | 4,294 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.27 | 10.31 | 10.27 | -0.39% | 6,303 |
| Oct 16, 2025 | 10.34 | 10.39 | 10.24 | 10.35 | 10.31 | -0.48% | 35,673 |
| Oct 15, 2025 | 10.39 | 10.55 | 10.30 | 10.40 | 10.36 | - | 22,330 |
| Oct 14, 2025 | 10.16 | 10.50 | 10.16 | 10.40 | 10.36 | - | 63,568 |
| Oct 10, 2025 | 10.45 | 10.46 | 10.40 | 10.40 | 10.36 | -0.48% | 2,635 |
| Oct 9, 2025 | 10.37 | 10.52 | 10.27 | 10.45 | 10.41 | 0.97% | 58,827 |
| Oct 8, 2025 | 10.42 | 10.46 | 10.30 | 10.35 | 10.31 | -1.05% | 14,700 |
| Oct 7, 2025 | 10.26 | 10.60 | 10.26 | 10.46 | 10.42 | 0.38% | 35,117 |
| Oct 6, 2025 | 10.50 | 10.60 | 10.12 | 10.42 | 10.38 | -1.23% | 11,403 |
| Oct 3, 2025 | 10.04 | 10.60 | 10.04 | 10.55 | 10.51 | 3.03% | 17,471 |
| Oct 2, 2025 | 10.57 | 10.57 | 10.24 | 10.24 | 10.20 | -1.54% | 4,002 |
| Oct 1, 2025 | 10.88 | 10.88 | 10.40 | 10.40 | 10.36 | -2.80% | 10,318 |
| Sep 30, 2025 | 10.75 | 10.76 | 10.08 | 10.70 | 10.66 | 0.19% | 170,462 |
| Sep 29, 2025 | 10.80 | 11.00 | 10.68 | 10.68 | 10.64 | -1.93% | 22,515 |
| Sep 26, 2025 | 10.43 | 10.89 | 10.41 | 10.89 | 10.84 | 3.91% | 238,998 |
| Sep 25, 2025 | 9.82 | 10.52 | 9.82 | 10.48 | 10.44 | 5.01% | 141,471 |
| Sep 24, 2025 | 9.43 | 9.98 | 9.39 | 9.98 | 9.94 | 5.83% | 773,076 |
| Sep 23, 2025 | 9.34 | 9.51 | 9.30 | 9.43 | 9.39 | 1.29% | 25,410 |
| Sep 22, 2025 | 8.98 | 9.40 | 8.98 | 9.31 | 9.27 | 3.56% | 63,418 |
| Sep 19, 2025 | 8.99 | 9.01 | 8.90 | 8.99 | 8.95 | 0.45% | 689,713 |
| Sep 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | -0.22% | 4,007 |
| Sep 17, 2025 | 8.98 | 9.00 | 8.96 | 8.97 | 8.93 | 0.45% | 9,600 |
| Sep 16, 2025 | 8.99 | 8.99 | 8.93 | 8.93 | 8.89 | -0.33% | 521 |
| Sep 15, 2025 | 8.95 | 8.96 | 8.95 | 8.96 | 8.92 | - | 1,031 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.93 | 8.96 | 8.92 | -0.11% | 7,232 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.97 | 8.97 | 8.93 | -0.11% | 64,676 |
| Sep 10, 2025 | 8.90 | 8.98 | 8.89 | 8.98 | 8.94 | -0.22% | 3,615 |
| Sep 9, 2025 | 9.01 | 9.05 | 8.93 | 9.00 | 8.96 | - | 8,315 |
| Sep 8, 2025 | 9.01 | 9.04 | 8.91 | 9.00 | 8.96 | 0.11% | 111,654 |
| Sep 5, 2025 | 9.00 | 9.00 | 8.98 | 8.99 | 8.95 | -0.11% | 20,579 |
| Sep 4, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 8.96 | - | 1,200 |
| Sep 3, 2025 | 8.81 | 9.00 | 8.80 | 9.00 | 8.96 | 1.81% | 111,003 |
| Sep 2, 2025 | 9.13 | 9.13 | 8.73 | 8.84 | 8.80 | -0.67% | 5,279 |
| Aug 29, 2025 | 8.80 | 8.97 | 8.80 | 8.90 | 8.82 | 1.14% | 145,100 |
| Aug 28, 2025 | 8.01 | 8.89 | 8.01 | 8.80 | 8.72 | 1.62% | 575,471 |
| Aug 27, 2025 | 8.57 | 8.69 | 8.57 | 8.66 | 8.59 | -0.57% | 1,789 |
| Aug 26, 2025 | 8.65 | 8.77 | 8.65 | 8.71 | 8.63 | 0.69% | 2,130 |
| Aug 25, 2025 | 8.78 | 8.85 | 8.65 | 8.65 | 8.58 | -1.48% | 84,889 |
| Aug 22, 2025 | 8.65 | 8.89 | 8.62 | 8.78 | 8.70 | 1.39% | 121,648 |
| Aug 21, 2025 | 8.66 | 8.69 | 8.65 | 8.66 | 8.59 | 0.23% | 1,439 |
| Aug 20, 2025 | 8.69 | 8.69 | 8.64 | 8.64 | 8.57 | -0.58% | 207 |
| Aug 19, 2025 | 8.71 | 8.75 | 8.65 | 8.69 | 8.61 | 2.54% | 13,775 |
| Aug 18, 2025 | 8.45 | 8.65 | 8.25 | 8.48 | 8.40 | 0.18% | 86,258 |
| Aug 15, 2025 | 8.50 | 8.52 | 8.41 | 8.46 | 8.39 | -0.94% | 3,743 |
| Aug 14, 2025 | 8.65 | 8.66 | 8.51 | 8.54 | 8.47 | -1.04% | 89,835 |
| Aug 13, 2025 | 8.75 | 8.75 | 8.60 | 8.63 | 8.56 | -1.03% | 1,896 |
| Aug 12, 2025 | 8.75 | 8.95 | 8.70 | 8.72 | 8.64 | -0.34% | 42,059 |
| Aug 11, 2025 | 8.87 | 8.95 | 8.51 | 8.75 | 8.67 | -2.89% | 13,206 |
| Aug 8, 2025 | 9.00 | 9.20 | 8.94 | 9.01 | 8.93 | 1.01% | 219,723 |
| Aug 7, 2025 | 8.50 | 8.98 | 8.50 | 8.92 | 8.84 | 0.22% | 40,678 |
| Aug 6, 2025 | 8.43 | 9.05 | 8.43 | 8.90 | 8.82 | 4.58% | 67,511 |
| Aug 5, 2025 | 8.86 | 8.86 | 8.51 | 8.51 | 8.44 | -1.96% | 6,108 |
| Aug 1, 2025 | 8.76 | 8.76 | 8.49 | 8.68 | 8.60 | -1.25% | 7,137 |
| Jul 31, 2025 | 8.81 | 8.86 | 8.78 | 8.79 | 8.71 | 0.23% | 4,346 |
| Jul 30, 2025 | 8.77 | 8.90 | 8.76 | 8.77 | 8.69 | -1.57% | 7,349 |
| Jul 29, 2025 | 8.93 | 9.00 | 8.91 | 8.91 | 8.83 | 0.11% | 4,598 |
| Jul 28, 2025 | 9.24 | 9.24 | 8.90 | 8.90 | 8.82 | -0.56% | 10,547 |
| Jul 25, 2025 | 8.85 | 9.03 | 8.80 | 8.95 | 8.87 | 1.13% | 19,354 |
| Jul 24, 2025 | 8.97 | 9.00 | 8.85 | 8.85 | 8.77 | -1.12% | 2,849 |
| Jul 23, 2025 | 8.88 | 9.02 | 8.80 | 8.95 | 8.87 | 0.34% | 6,657 |
| Jul 22, 2025 | 8.77 | 9.03 | 8.70 | 8.92 | 8.84 | 2.18% | 10,454 |
| Jul 21, 2025 | 9.23 | 9.23 | 8.73 | 8.73 | 8.65 | -1.91% | 7,215 |
| Jul 18, 2025 | 9.13 | 9.14 | 8.90 | 8.90 | 8.82 | -2.73% | 3,687 |
| Jul 17, 2025 | 9.21 | 9.22 | 9.15 | 9.15 | 9.07 | -0.11% | 9,091 |
| Jul 16, 2025 | 9.01 | 9.16 | 9.00 | 9.16 | 9.08 | 1.55% | 22,492 |