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 |