Skip to main content
Dominion Lending Centres Inc. (TSX:DLCG)
Canada flag Canada · Delayed Price · Currency is CAD
9.93
+0.29 (3.01%)
Apr 28, 2026, 4:00 PM EST

Dominion Lending Centres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.779.779.409.649.64-1.83%10,476
Apr 24, 20269.829.829.829.829.82-0.61%114
Apr 23, 20269.749.889.659.889.880.41%3,100
Apr 22, 20269.869.869.739.849.84-0.61%10,248
Apr 21, 20269.999.999.719.909.90-0.20%2,900
Apr 20, 20269.9410.009.899.929.920.30%1,818
Apr 17, 20269.8910.079.899.899.89-1.59%3,547
Apr 16, 20269.8110.059.8110.0510.052.76%916
Apr 15, 20269.5810.469.589.789.780.41%19,262
Apr 14, 202610.0510.059.749.749.74-3.47%9,042
Apr 13, 202610.2210.2510.0910.0910.09-1.37%5,437
Apr 10, 20269.5610.349.3610.2310.237.68%16,704
Apr 9, 20269.359.529.359.509.501.06%1,600
Apr 8, 20269.589.769.219.409.400.53%75,339
Apr 7, 20269.509.509.319.359.35-12,146
Apr 6, 20269.429.499.359.359.35-1,110
Apr 2, 20269.399.399.359.359.35-0.64%400
Apr 1, 20269.749.749.359.419.41-1.47%1,970
Mar 31, 20269.449.709.429.559.552.80%214,842
Mar 30, 20269.359.489.299.299.29-0.64%29,464
Mar 27, 20269.199.569.199.359.351.52%11,718
Mar 26, 20269.249.318.859.219.212.33%135,358
Mar 25, 20268.099.258.099.009.0014.94%129,577
Mar 24, 20267.977.977.807.837.83-1.76%1,801
Mar 23, 20268.018.057.977.977.97-1.60%1,090
Mar 20, 20267.958.107.878.108.101.12%8,759
Mar 19, 20267.908.147.908.018.01-2.08%13,688
Mar 18, 20268.138.568.108.188.181.24%21,407
Mar 17, 20268.078.117.958.088.080.50%4,013
Mar 16, 20268.108.167.998.048.04-0.12%5,793
Mar 13, 20268.108.128.018.058.05-0.62%131,860
Mar 11, 20268.228.228.008.108.10-2.53%27,008
Mar 10, 20268.228.758.218.318.31-2.24%5,302
Mar 9, 20269.999.998.508.508.50-3.19%10,486
Mar 6, 20268.888.888.708.788.78-1.79%16,143
Mar 5, 20268.808.948.808.948.940.90%25,401
Mar 4, 20268.259.028.258.868.867.39%8,769
Mar 3, 20268.518.538.128.258.25-3.51%37,263
Mar 2, 20268.279.088.278.558.55-0.70%25,605
Feb 27, 20268.618.618.618.618.57-101
Feb 26, 20268.898.948.608.618.57-3.04%9,430
Feb 25, 20268.949.018.848.888.84-1.11%2,057
Feb 24, 20269.109.108.908.988.94-0.99%8,911
Feb 23, 20269.179.219.079.079.03-1.63%10,640
Feb 20, 20269.299.299.119.229.182.79%28,510
Feb 19, 20269.049.058.978.978.93-0.22%1,395
Feb 18, 20268.998.998.988.998.95-0.22%1,636
Feb 17, 20269.009.239.009.018.970.22%47,735
Feb 13, 20268.509.288.508.998.951.01%17,169
Feb 12, 20268.998.998.768.908.861.25%2,141
Feb 11, 20269.119.118.798.798.75-3.51%25,701
Feb 10, 20269.369.369.109.119.07-0.33%27,080
Feb 9, 20269.109.169.059.149.100.77%17,403
Feb 6, 20269.099.129.079.079.03-0.77%3,302
Feb 5, 20269.399.399.109.149.10-3.18%51,001
Feb 4, 20269.269.459.069.449.402.39%26,006
Feb 3, 20269.299.299.129.229.18-1.18%3,819
Feb 2, 20269.189.339.179.339.291.19%7,529
Jan 30, 20269.279.329.139.229.18-0.54%6,470
Jan 29, 20269.199.329.199.279.23-1.90%11,985
Jan 28, 20269.689.689.449.459.41-1.56%24,344
Jan 27, 20269.419.879.419.609.56-2.64%65,252
Jan 26, 20269.699.909.329.869.810.92%57,082
Jan 23, 20269.609.809.489.779.721.45%8,480
Jan 22, 20269.3210.009.329.639.593.33%170,696
Jan 21, 20268.579.338.579.329.286.64%20,295
Jan 20, 20268.318.748.308.748.702.82%71,271
Jan 19, 20269.009.008.268.508.46-6.70%123,833
Jan 16, 20269.239.259.079.119.07-1.19%8,516
Jan 15, 20269.369.369.209.229.18-0.91%11,266
Jan 14, 20269.509.629.309.319.26-2.05%15,359
Jan 13, 20269.559.629.509.509.46-0.63%1,953
Jan 12, 20269.649.649.509.569.52-1.65%5,833
Jan 9, 20269.729.729.729.729.67-1.32%250
Jan 8, 20269.709.859.659.859.801.03%9,008
Jan 7, 20269.599.819.509.759.701.67%6,873
Jan 6, 20269.809.809.599.599.55-2.54%77,458
Jan 5, 202610.0010.009.789.849.79-0.61%4,054
Jan 2, 20269.619.939.619.909.85-0.50%2,903
Dec 31, 20259.679.959.679.959.901.84%6,349
Dec 30, 20259.789.919.779.779.72-0.71%1,179
Dec 29, 20259.869.879.699.849.79-0.71%3,011
Dec 23, 20259.809.919.649.919.861.12%268,210
Dec 22, 20259.609.859.609.809.75-0.31%5,212
Dec 19, 20259.899.919.839.839.78-0.20%1,386
Dec 18, 20259.899.929.809.859.80-0.51%12,495
Dec 17, 20259.759.909.759.909.851.12%5,103
Dec 16, 20259.799.799.799.799.740.20%294
Dec 15, 20259.849.879.779.779.72-0.61%1,592
Dec 12, 20259.799.839.759.839.780.61%1,000
Dec 11, 202510.4810.489.609.779.72-0.91%6,130
Dec 10, 20259.619.989.619.869.81-1.40%5,185
Dec 9, 20259.5110.079.5110.009.955.71%8,900
Dec 8, 20259.559.559.259.469.42-1.56%55,585
Dec 5, 20259.839.839.509.619.57-2.34%28,307
Dec 4, 20259.759.949.759.849.791.13%79,757
Dec 3, 20259.729.919.709.739.68-0.10%2,308
Dec 2, 20259.579.749.539.749.691.25%72,239
Dec 1, 20259.749.749.459.629.580.21%59,966
Nov 28, 20259.219.709.219.609.52-0.31%4,242