Dark

DLCG
DOMINION LENDING CENTRES INC
stock TSE

Inactive

Aug 2, 2024

3.66CAD-0.543%(-0.02)53,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.6400	3.6600	3.6400	3.6600	-0.543%	53,100	0.000%
2024-08-01	3.6400	3.6800	3.6400	3.6800	+2.222%	400	-0.543%
2024-07-31	3.5800	3.6500	3.5800	3.6000	+0.279%	2,437	+1.667%
2024-07-29	3.5900	3.5900	3.5900	3.5900	0.000%	100	+1.950%
2024-07-26	3.5500	3.5900	3.5500	3.5900	+2.571%	200	+1.950%
2024-07-25	3.4200	3.5000	3.4200	3.5000	+2.041%	189,300	+4.571%
2024-07-24	3.4600	3.5000	3.4200	3.4300	+1.180%	45,090	+6.706%
2024-07-23	3.6200	3.6200	3.3700	3.3900	-7.880%	7,070	+7.965%
2024-07-22	3.7000	3.7000	3.6700	3.6800	-2.387%	33,903	-0.543%
2024-07-19	3.6800	3.7700	3.6800	3.7700	+1.072%	564	-2.918%
2024-07-18	3.7100	3.7300	3.7000	3.7300	+1.635%	2,050	-1.877%
2024-07-17	3.6000	3.6800	3.6000	3.6700	-0.811%	5,440	-0.272%
2024-07-16	3.8200	3.8700	3.7000	3.7000	-5.128%	3,500	-1.081%
2024-07-15	3.9600	3.9600	3.9000	3.9000	+0.775%	606	-6.154%
2024-07-12	3.8100	3.9200	3.6900	3.8700	-0.514%	45,100	-5.426%
2024-07-11	3.6900	3.9300	3.6900	3.8900	+0.517%	14,700	-5.913%
2024-07-10	3.6800	3.9000	3.6800	3.8700	+5.163%	7,300	-5.426%
2024-07-09	3.4400	3.6800	3.4400	3.6800	+8.235%	44,750	-0.543%
2024-07-08	3.4400	3.4400	3.4000	3.4000	+0.592%	2,700	+7.647%
2024-07-05	3.2100	3.3800	3.2100	3.3800	+2.424%	411	+8.284%
2024-07-04	3.6400	3.6400	3.1100	3.3000	-10.326%	18,100	+10.909%
2024-07-02	3.6800	3.6800	3.6800	3.6800	+2.222%	100	-0.543%
2024-06-28	3.6000	3.9800	3.2300	3.6000	-0.552%	95,870	+1.667%
2024-06-27	3.7100	3.7200	3.6200	3.6200	-3.723%	6,962	+1.105%
2024-06-26	3.6000	3.7600	3.6000	3.7600	+3.867%	3,000	-2.660%
2024-06-25	3.6200	3.6300	3.6200	3.6200	0.000%	1,405	+1.105%
2024-06-24	3.6100	3.6500	3.6000	3.6200	-0.822%	2,000	+1.105%
2024-06-21	3.4100	3.8000	3.4100	3.6500	+1.389%	36,850	+0.274%
2024-06-20	3.6100	3.6100	3.6000	3.6000	0.000%	655	+1.667%
2024-06-19	3.6000	3.6600	3.6000	3.6000	0.000%	6,300	+1.667%
2024-06-18	3.5800	3.6400	3.4000	3.6000	-4.000%	43,400	+1.667%
2024-06-17	3.6200	3.7800	3.6200	3.7500	-1.316%	3,232	-2.400%
2024-06-14	3.8200	3.8700	3.7900	3.8000	-2.314%	64,237	-3.684%
2024-06-13	3.8500	3.9000	3.8500	3.8900	-0.765%	4,000	-5.913%
2024-06-12	3.9200	3.9200	3.8600	3.9200	0.000%	9,700	-6.633%
2024-06-11	3.8800	3.9200	3.8500	3.9200	0.000%	5,100	-6.633%
2024-06-07	3.8700	3.9300	3.8700	3.9200	+3.158%	47,250	-6.633%
2024-06-06	3.8000	3.8000	3.8000	3.8000	-0.262%	200	-3.684%
2024-06-05	3.8100	3.8100	3.8100	3.8100	-2.057%	100	-3.937%
2024-06-04	3.8700	3.9100	3.8000	3.8900	+3.183%	19,701	-5.913%
2024-06-03	3.8500	3.9000	3.7700	3.7700	-0.265%	43,977	-2.918%
2024-05-31	3.8400	3.8500	3.7100	3.7800	+1.340%	7,327	-3.175%
2024-05-30	3.5800	3.7300	3.5800	3.7300	+3.039%	20,350	-1.877%
2024-05-29	3.4500	3.6200	3.1100	3.6200	+5.233%	701,863	+1.105%
2024-05-28	3.3900	3.4400	3.3900	3.4400	+2.994%	2,100	+6.395%
2024-05-23	3.2500	3.3400	3.2500	3.3400	+2.769%	700	+9.581%
2024-05-22	3.3000	3.3000	3.2500	3.2500	-1.515%	1,520	+12.615%
2024-05-21	3.3100	3.3500	3.3000	3.3000	-1.493%	325	+10.909%
2024-05-17	3.3700	3.5300	3.3500	3.3500	-5.099%	4,777	+9.254%
2024-05-16	3.6800	3.6800	3.5300	3.5300	-2.216%	37,832	+3.683%
2024-05-15	3.6600	3.6900	3.6000	3.6100	-2.695%	19,211	+1.385%
2024-05-14	3.5500	3.7200	3.5000	3.7100	+4.507%	71,094	-1.348%
2024-05-13	3.4900	3.5500	3.3000	3.5500	+9.231%	78,492	+3.099%
2024-05-10	3.1900	3.2500	3.1900	3.2500	+3.175%	800	+12.615%
2024-05-09	3.2000	3.2000	3.0500	3.1500	-0.943%	19,801	+16.190%
2024-05-08	3.0700	3.2100	3.0700	3.1800	+3.583%	19,905	+15.094%
2024-05-02	3.0000	3.0700	2.9500	3.0700	+2.333%	196,600	+19.218%
2024-05-01	3.0000	3.0000	3.0000	3.0000	0.000%	500	+22.000%
2024-04-30	3.0500	3.0500	3.0000	3.0000	-2.280%	41,700	+22.000%
2024-04-26	3.0700	3.0700	3.0700	3.0700	+2.333%	1,000	+19.218%
2024-04-24	3.0100	3.0100	2.9700	3.0000	-0.662%	33,500	+22.000%
2024-04-23	3.0200	3.0200	3.0200	3.0200	0.000%	65,000	+21.192%
2024-04-22	3.0200	3.0200	3.0200	3.0200	+1.003%	100	+21.192%
2024-04-19	3.0000	3.0500	2.9900	2.9900	-0.333%	31,300	+22.408%
2024-04-18	3.0000	3.0000	3.0000	3.0000	-1.316%	35,180	+22.000%
2024-04-16	3.0600	3.0600	3.0400	3.0400	+1.333%	2,203	+20.395%
2024-04-15	2.7100	3.0000	2.7100	3.0000	0.000%	147,572	+22.000%
2024-04-12	3.0000	3.0000	3.0000	3.0000	-2.280%	287	+22.000%
2024-04-11	3.0200	3.0700	3.0000	3.0700	+0.327%	8,100	+19.218%
2024-04-10	3.1500	3.1500	3.0600	3.0600	-5.263%	1,500	+19.608%
2024-04-08	3.2700	3.2900	3.2100	3.2300	-2.121%	1,514	+13.313%
2024-04-03	3.1600	3.4000	3.1600	3.3000	+6.109%	6,219	+10.909%
2024-04-02	3.1000	3.1500	3.1000	3.1100	-1.582%	38,200	+17.685%
2024-04-01	3.1800	3.2400	3.1600	3.1600	+5.333%	5,082	+15.823%
2024-03-28	3.0000	3.0000	3.0000	3.0000	0.000%	5,150	+22.000%
2024-03-27	3.0000	3.0000	3.0000	3.0000	0.000%	15,300	+22.000%
2024-03-26	2.9900	3.0000	2.7600	3.0000	0.000%	181,155	+22.000%
2024-03-25	2.8900	3.0100	2.8900	3.0000	+5.263%	15,875	+22.000%
2024-03-21	2.8500	2.8500	2.8500	2.8500	0.000%	8,600	+28.421%
2024-03-20	2.9800	2.9800	2.8000	2.8500	+7.547%	19,111	+28.421%
2024-03-19	2.6800	2.7000	2.6400	2.6500	-4.332%	23,016	+38.113%
2024-03-15	2.7700	2.7700	2.7700	2.7700	+1.095%	1,300	+32.130%
2024-03-14	2.7600	2.7600	2.7400	2.7400	-2.143%	25,600	+33.577%
2024-03-13	2.8000	2.8000	2.8000	2.8000	0.000%	100	+30.714%
2024-03-12	2.8000	2.8000	2.8000	2.8000	+1.449%	198,701	+30.714%
2024-03-04	2.7600	2.7600	2.7600	2.7600	+0.364%	307	+32.609%
2024-03-01	2.7500	2.7500	2.7500	2.7500	-1.434%	1,300	+33.091%
2024-02-29	2.7900	2.7900	2.7900	2.7900	+0.360%	1,000	+31.183%
2024-02-28	2.8300	2.8300	2.7800	2.7800	+1.091%	22,110	+31.655%
2024-02-27	2.9300	2.9300	2.7500	2.7500	-6.143%	3,829	+33.091%
2024-02-26	2.8600	3.0000	2.8600	2.9300	+10.150%	16,768	+24.915%
2024-02-22	2.6800	2.6800	2.6600	2.6600	+0.377%	200	+37.594%
2024-02-21	2.6600	2.6800	2.6500	2.6500	-5.357%	12,150	+38.113%
2024-02-20	2.7900	2.8000	2.7900	2.8000	+1.449%	200	+30.714%
2024-02-16	2.7500	2.7600	2.6800	2.7600	-1.429%	11,170	+32.609%
2024-02-14	2.8600	2.8600	2.8000	2.8000	-6.040%	1,900	+30.714%
2024-02-13	2.9800	2.9800	2.9800	2.9800	-0.334%	2,300	+22.819%
2024-02-12	2.7400	2.9900	2.7400	2.9900	+6.786%	1,700	+22.408%
2024-02-09	2.8000	2.8000	2.8000	2.8000	0.000%	118	+30.714%
2024-02-08	2.7600	2.8000	2.7600	2.8000	+1.818%	5,407	+30.714%
2024-02-07	2.6500	2.7500	2.6500	2.7500	0.000%	5,890	+33.091%
2024-02-06	2.6500	2.7500	2.6500	2.7500	+3.774%	600	+33.091%
2024-02-05	2.8000	2.8000	2.6500	2.6500	-6.690%	7,180	+38.113%
2024-02-02	2.9600	2.9600	2.7700	2.8400	-5.333%	12,200	+28.873%
2024-02-01	2.9500	3.0000	2.9000	3.0000	+3.448%	2,300	+22.000%
2024-01-31	2.9700	2.9700	2.9000	2.9000	-3.333%	15,500	+26.207%
2024-01-30	3.0700	3.0700	3.0000	3.0000	-2.597%	651	+22.000%
2024-01-29	2.9000	3.1100	2.9000	3.0800	+6.574%	95,744	+18.831%
2024-01-26	2.8200	2.8900	2.8200	2.8900	+3.584%	2,100	+26.644%
2024-01-25	2.7900	2.7900	2.7900	2.7900	+3.333%	1,400	+31.183%
2024-01-24	2.6300	2.7000	2.6200	2.7000	+3.846%	2,100	+35.556%
2024-01-23	2.5700	2.6000	2.5500	2.6000	+1.167%	38,802	+40.769%
2024-01-22	2.5500	2.5700	2.5400	2.5700	+0.784%	40,500	+42.412%
2024-01-19	2.5500	2.5500	2.5500	2.5500	0.000%	200	+43.529%
2024-01-17	2.5600	2.6000	2.5500	2.5500	-1.544%	17,100	+43.529%
2024-01-16	2.6500	2.6500	2.5900	2.5900	-2.264%	15,100	+41.313%
2024-01-12	2.7100	2.7100	2.6500	2.6500	-1.119%	4,200	+38.113%
2024-01-11	2.7500	2.7500	2.6800	2.6800	-2.545%	705	+36.567%
2024-01-10	2.7500	2.7500	2.7500	2.7500	0.000%	2,500	+33.091%
2024-01-09	2.7500	2.7500	2.7500	2.7500	-0.362%	2,100	+33.091%
2024-01-08	2.8000	2.8000	2.7100	2.7600	0.000%	6,300	+32.609%
2024-01-05	2.7400	2.7600	2.7400	2.7600	+2.222%	400	+32.609%
2024-01-04	2.7600	2.7600	2.7000	2.7000	-2.174%	9,807	+35.556%
2024-01-03	2.8100	2.8100	2.7600	2.7600	-2.817%	1,900	+32.609%
2024-01-02	2.8400	2.8400	2.8400	2.8400	+1.429%	250,102	+28.873%
2023-12-29	2.7500	2.8000	2.7000	2.8000	+0.358%	2,000	+30.714%
2023-12-28	2.7500	2.7900	2.6400	2.7900	+1.455%	2,600	+31.183%
2023-12-22	2.6500	2.7500	2.6500	2.7500	+4.563%	5,630	+33.091%
2023-12-21	2.6300	2.6300	2.6300	2.6300	+1.154%	128	+39.163%
2023-12-20	2.6000	2.6100	2.5500	2.6000	+0.386%	17,225	+40.769%
2023-12-19	2.6200	2.6200	2.5900	2.5900	-2.264%	12,600	+41.313%
2023-12-18	2.6500	2.6500	2.6500	2.6500	-0.749%	187	+38.113%
2023-12-15	2.7000	2.7000	2.6700	2.6700	-1.111%	117,800	+37.079%
2023-12-14	2.7000	2.7000	2.7000	2.7000	-0.735%	1,000	+35.556%
2023-12-12	2.6900	2.7200	2.6900	2.7200	+1.115%	1,000	+34.559%
2023-12-08	2.6700	2.7300	2.6700	2.6900	+2.672%	2,215	+36.059%
2023-12-07	2.7900	2.7900	2.6200	2.6200	-8.070%	5,702	+39.695%
2023-12-06	3.0500	3.0500	2.8100	2.8500	-3.061%	1,225	+28.421%
2023-12-05	2.6000	2.9400	2.6000	2.9400	+14.397%	6,620	+24.490%
2023-12-04	2.5500	2.5700	2.5500	2.5700	+0.784%	13,950	+42.412%
2023-12-01	2.5300	2.5700	2.5300	2.5500	+4.082%	3,900	+43.529%
2023-11-30	2.6300	2.6300	2.4500	2.4500	-9.259%	112,980	+49.388%
2023-11-29	2.4300	2.7500	2.4300	2.7000	+9.756%	453,630	+35.556%
2023-11-28	2.4600	2.4600	2.4600	2.4600	-0.806%	100	+48.780%
2023-11-27	2.5500	2.5500	2.4800	2.4800	-0.800%	200,103	+47.581%
2023-11-24	2.5000	2.5000	2.5000	2.5000	-4.943%	50,100	+46.400%
2023-11-23	2.5000	2.6700	2.4500	2.6300	+8.678%	116,265	+39.163%
2023-11-22	2.4200	2.4200	2.4200	2.4200	+0.415%	200	+51.240%
2023-11-21	2.4800	2.4800	2.4100	2.4100	-6.950%	240	+51.867%
2023-11-17	2.5700	2.5900	2.5700	2.5900	-1.521%	250	+41.313%
2023-11-16	2.6200	2.6900	2.6200	2.6300	-0.755%	117,500	+39.163%
2023-11-15	2.6300	2.7500	2.5300	2.6500	+2.317%	203,512	+38.113%
2023-11-14	2.1800	2.5900	2.1800	2.5900	0.000%	177,463	+41.313%
2023-11-13	2.6100	2.6800	2.5600	2.5900	-3.717%	3,181	+41.313%
2023-11-10	2.5800	2.6900	2.5500	2.6900	+5.906%	10,100	+36.059%
2023-11-09	2.2100	2.6200	2.2100	2.5400	+4.959%	61,433	+44.094%
2023-11-08	2.1000	2.5000	2.1000	2.4200	+21.608%	413,992	+51.240%
2023-11-07	2.0200	2.0700	1.9900	1.9900	-1.485%	31,300	+83.920%
2023-11-06	1.9900	2.0200	1.9900	2.0200	0.000%	2,500	+81.188%
2023-11-03	1.8300	2.0200	1.8300	2.0200	+1.000%	400	+81.188%
2023-11-02	2.0000	2.0200	2.0000	2.0000	0.000%	2,200	+83.000%
2023-11-01	1.9700	2.0200	1.9700	2.0000	+5.263%	28,335	+83.000%
2023-10-31	1.8600	1.9000	1.8600	1.9000	+2.151%	2,000	+92.632%
2023-10-27	1.8600	1.8600	1.8600	1.8600	+1.087%	1,100	+96.774%
2023-10-26	1.8800	1.8800	1.8400	1.8400	+2.222%	2,201	+98.913%
2023-10-25	1.8300	1.8300	1.8000	1.8000	-5.263%	17,100	+103.333%
2023-10-24	1.8900	1.9000	1.8900	1.9000	0.000%	800	+92.632%
2023-10-23	1.9500	1.9500	1.9000	1.9000	-1.554%	1,400	+92.632%
2023-10-20	1.9900	1.9900	1.8900	1.9300	0.000%	3,055	+89.637%
2023-10-19	1.9400	1.9400	1.9300	1.9300	+2.116%	1,500	+89.637%
2023-10-18	1.9000	1.9000	1.8900	1.8900	-2.577%	819	+93.651%
2023-10-17	1.9400	1.9400	1.9400	1.9400	+2.646%	1,800	+88.660%
2023-10-16	1.9500	1.9500	1.8500	1.8900	-5.500%	805	+93.651%
2023-10-13	2.0000	2.0000	2.0000	2.0000	0.000%	3,962	+83.000%
2023-10-12	2.0100	2.0100	1.9200	2.0000	0.000%	5,450	+83.000%
2023-10-11	1.8900	2.0000	1.8900	2.0000	0.000%	4,230	+83.000%
2023-10-10	1.9200	2.0000	1.9200	2.0000	-4.762%	446	+83.000%
2023-10-06	2.1200	2.1200	2.1000	2.1000	-2.326%	1,063	+74.286%
2023-10-05	2.1800	2.1800	2.1500	2.1500	-2.715%	305	+70.233%
2023-10-04	2.5300	2.5300	2.2100	2.2100	+2.791%	3,385	+65.611%
2023-10-03	2.0900	2.1500	2.0900	2.1500	+8.040%	1,500	+70.233%
2023-10-02	1.8700	1.9900	1.8700	1.9900	-3.398%	359	+83.920%
2023-09-28	2.1400	2.1400	2.0300	2.0600	+3.000%	4,530	+77.670%
2023-09-27	1.8500	2.0200	1.8500	2.0000	+12.994%	2,500	+83.000%
2023-09-26	1.7400	1.8500	1.7400	1.7700	-9.694%	7,830	+106.780%
2023-09-25	2.1200	2.1200	1.9200	1.9600	-1.010%	5,290	+86.735%
2023-09-22	1.9800	1.9800	1.9800	1.9800	+0.508%	500	+84.848%
2023-09-21	2.0000	2.0000	1.9700	1.9700	-0.505%	3,300	+85.787%
2023-09-20	1.9800	1.9800	1.9800	1.9800	+1.020%	100	+84.848%
2023-09-19	1.9900	1.9900	1.9600	1.9600	-4.854%	1,200	+86.735%
2023-09-18	2.0800	2.0800	2.0600	2.0600	-1.435%	762	+77.670%
2023-09-15	2.0900	2.0900	2.0900	2.0900	+1.951%	843	+75.120%
2023-09-14	2.1400	2.1400	2.0500	2.0500	-2.381%	606	+78.537%
2023-09-13	2.1000	2.1000	2.1000	2.1000	+2.439%	100	+74.286%
2023-09-12	2.0500	2.0500	2.0500	2.0500	+1.990%	100	+78.537%
2023-09-08	2.0600	2.0600	2.0100	2.0100	-0.985%	362,900	+82.090%
2023-09-07	2.0300	2.0300	2.0300	2.0300	+0.995%	171	+80.296%
2023-09-06	2.0100	2.0100	2.0100	2.0100	0.000%	1,000	+82.090%
2023-09-05	2.0100	2.0100	2.0100	2.0100	+1.005%	200	+82.090%
2023-09-01	2.0000	2.0200	1.9900	1.9900	-3.398%	70,001	+83.920%
2023-08-31	2.0600	2.0600	2.0600	2.0600	+2.488%	300	+77.670%
2023-08-30	2.0400	2.0400	2.0000	2.0100	+1.005%	102,800	+82.090%
2023-08-28	1.9900	2.0300	1.9900	1.9900	0.000%	200,900	+83.920%
2023-08-25	2.0500	2.0500	1.9900	1.9900	-2.927%	2,953	+83.920%
2023-08-24	2.1200	2.1200	2.0000	2.0500	-4.651%	7,000	+78.537%
2023-08-23	2.2000	2.2000	2.1000	2.1500	-2.715%	3,002	+70.233%
2023-08-22	2.2500	2.2500	2.2100	2.2100	-3.070%	400	+65.611%
2023-08-21	2.1700	2.2800	2.1700	2.2800	+9.615%	2,100	+60.526%
2023-08-18	2.1400	2.1400	2.0800	2.0800	-0.952%	3,100	+75.962%
2023-08-16	2.0900	2.1300	2.0900	2.1000	+1.942%	1,500	+74.286%
2023-08-15	2.0500	2.0600	2.0500	2.0600	-0.483%	200	+77.670%
2023-08-14	2.1500	2.1500	2.0700	2.0700	-5.046%	852	+76.812%
2023-08-11	2.3000	2.3000	2.1000	2.1800	-8.787%	14,650	+67.890%
2023-08-10	2.3900	2.4400	2.3900	2.3900	+1.702%	1,800	+53.138%
2023-08-09	2.3500	2.3500	2.3500	2.3500	0.000%	800	+55.745%
2023-08-08	2.3900	2.3900	2.3200	2.3500	0.000%	700	+55.745%
2023-08-04	2.3500	2.3500	2.3500	2.3500	+1.293%	129	+55.745%
2023-08-03	2.5900	2.5900	2.3200	2.3200	+3.571%	1,800	+57.759%
2023-08-02	2.2400	2.2500	2.2400	2.2400	+4.186%	4,400	+63.393%
2023-08-01	2.1800	2.1900	2.1000	2.1500	-4.018%	1,400	+70.233%
2023-07-31	2.2300	2.2400	2.2200	2.2400	-1.754%	700	+63.393%
2023-07-28	2.2800	2.2800	2.2800	2.2800	-1.724%	200	+60.526%
2023-07-27	2.2200	2.3200	2.2200	2.3200	+4.505%	1,500	+57.759%
2023-07-26	2.4100	2.4100	2.2200	2.2200	+3.256%	1,740	+64.865%
2023-07-24	2.1500	2.1500	2.1500	2.1500	0.000%	64,818	+70.233%
2023-07-21	2.1500	2.1500	2.1500	2.1500	+2.381%	2,800	+70.233%
2023-07-20	2.0600	2.1300	2.0500	2.1000	+5.000%	55,550	+74.286%
2023-07-19	2.0000	2.0000	2.0000	2.0000	0.000%	2,000	+83.000%
2023-07-17	2.0000	2.0000	2.0000	2.0000	0.000%	500	+83.000%
2023-07-14	2.0000	2.0000	2.0000	2.0000	0.000%	400	+83.000%
2023-07-13	1.9500	2.0000	1.9000	2.0000	+2.564%	85,703	+83.000%
2023-07-12	2.0000	2.0000	1.9500	1.9500	+2.632%	11,323	+87.692%
2023-07-11	1.9600	1.9600	1.9000	1.9000	-5.000%	1,888	+92.632%
2023-07-10	1.8000	2.0000	1.8000	2.0000	+10.497%	8,333	+83.000%
2023-07-07	1.9500	2.0000	1.8100	1.8100	-13.810%	13,600	+102.210%
2023-07-06	2.1100	2.1100	2.1000	2.1000	-0.474%	9,500	+74.286%
2023-07-05	2.0500	2.1500	2.0500	2.1100	+0.476%	8,600	+73.460%
2023-06-30	2.1300	2.1300	2.1000	2.1000	-4.545%	3,302	+74.286%
2023-06-29	2.3100	2.3100	2.2000	2.2000	+4.762%	700	+66.364%
2023-06-28	2.1000	2.1000	2.1000	2.1000	-0.474%	1,100	+74.286%
2023-06-27	2.4500	2.4500	2.1100	2.1100	+0.476%	1,000	+73.460%
2023-06-26	2.1100	2.1200	2.1000	2.1000	-2.778%	2,250	+74.286%
2023-06-23	2.1600	2.1600	2.1600	2.1600	-3.139%	100	+69.444%
2023-06-22	2.2400	2.2800	2.1600	2.2300	-3.879%	9,300	+64.126%
2023-06-20	2.3700	2.3700	2.3200	2.3200	-2.929%	600	+57.759%
2023-06-16	2.5900	2.5900	2.3400	2.3900	+3.913%	5,032	+53.138%
2023-06-15	2.5700	2.5700	2.3000	2.3000	+2.222%	4,664	+59.130%
2023-06-14	2.2500	2.2500	2.2500	2.2500	-1.747%	4,373	+62.667%
2023-06-13	2.2600	2.3200	2.2400	2.2900	-0.866%	800	+59.825%
2023-06-09	2.3100	2.3100	2.3100	2.3100	+1.316%	400	+58.442%
2023-06-08	2.3000	2.3100	2.2800	2.2800	-2.979%	7,600	+60.526%
2023-06-07	2.3500	2.4000	2.3500	2.3500	+0.858%	1,500	+55.745%
2023-06-02	2.3200	2.3300	2.3200	2.3300	+4.018%	5,300	+57.082%
2023-06-01	2.5300	2.5300	2.2400	2.2400	+0.448%	500	+63.393%
2023-05-31	2.3000	2.3000	2.2300	2.2300	-3.043%	300	+64.126%
2023-05-30	2.3100	2.3100	2.3000	2.3000	-2.542%	2,132	+59.130%
2023-05-29	2.3600	2.3600	2.3600	2.3600	-2.075%	100	+55.085%
2023-05-26	2.4100	2.4100	2.4000	2.4100	+0.837%	6,400	+51.867%
2023-05-25	2.4200	2.4300	2.3900	2.3900	-4.400%	3,200	+53.138%
2023-05-24	2.8500	2.8500	2.5000	2.5000	0.000%	5,000	+46.400%
2023-05-23	2.2300	2.5000	2.2300	2.5000	-5.660%	279,200	+46.400%
2023-05-19	2.6300	2.6500	2.6000	2.6500	+4.536%	10,700	+38.113%
2023-05-18	2.5400	2.5700	2.5300	2.5350	+1.400%	14,500	+44.379%
2023-05-17	2.5000	2.5000	2.5000	2.5000	-0.794%	600	+46.400%
2023-05-16	2.4900	2.5200	2.4600	2.5200	+4.132%	8,800	+45.238%
2023-05-15	2.4000	2.4500	2.4000	2.4200	+0.833%	3,200	+51.240%
2023-05-12	2.4000	2.4000	2.3600	2.4000	0.000%	2,800	+52.500%
2023-05-10	2.4200	2.4200	2.4000	2.4000	-2.439%	8,904	+52.500%
2023-05-09	2.4600	2.4600	2.4600	2.4600	0.000%	100	+48.780%
2023-05-08	2.3700	2.4700	2.3400	2.4600	+1.653%	3,400	+48.780%
2023-05-05	2.5000	2.5000	2.3500	2.4200	-0.412%	23,239	+51.240%
2023-05-04	2.4300	2.4300	2.4300	2.4300	-2.800%	100	+50.617%
2023-05-03	2.5900	2.5900	2.4000	2.5000	-3.846%	15,700	+46.400%
2023-05-02	2.8000	2.8000	2.6000	2.6000	-1.141%	15,600	+40.769%
2023-04-28	2.6700	2.6700	2.6300	2.6300	-1.498%	7,025	+39.163%
2023-04-27	2.6400	2.7200	2.6400	2.6700	+0.755%	400	+37.079%
2023-04-26	2.6500	2.6500	2.6500	2.6500	0.000%	600	+38.113%
2023-04-21	2.6900	2.6900	2.6500	2.6500	+0.379%	1,400	+38.113%
2023-04-19	2.6500	2.6500	2.6400	2.6400	-0.752%	700	+38.636%
2023-04-18	2.6800	2.6800	2.6500	2.6600	-1.481%	9,180	+37.594%
2023-04-17	2.7000	2.7000	2.7000	2.7000	0.000%	2,400	+35.556%
2023-04-14	2.7500	2.7500	2.7000	2.7000	-3.571%	5,100	+35.556%
2023-04-13	2.7900	2.8000	2.7900	2.8000	+2.190%	8,900	+30.714%
2023-04-12	2.7300	2.7600	2.7300	2.7400	+1.481%	7,800	+33.577%
2023-04-11	2.9300	2.9300	2.7000	2.7000	-3.571%	8,688	+35.556%
2023-04-10	2.9100	2.9100	2.7400	2.8000	-4.762%	14,353	+30.714%
2023-04-04	2.9000	2.9400	2.9000	2.9400	+2.439%	500	+24.490%
2023-03-31	2.8900	2.8900	2.8700	2.8700	-1.712%	3,100	+27.526%
2023-03-30	3.0300	3.0300	2.9000	2.9200	+9.363%	4,448	+25.342%
2023-03-29	2.6500	2.6700	2.4700	2.6700	-1.838%	6,600	+37.079%
2023-03-28	2.7500	2.7500	2.7200	2.7200	+0.741%	3,100	+34.559%
2023-03-27	2.9400	2.9400	2.6100	2.7000	-6.897%	26,200	+35.556%
2023-03-22	2.7800	2.9000	2.7800	2.9000	-1.695%	677	+26.207%
2023-03-21	2.9600	2.9600	2.9500	2.9500	-1.667%	1,012	+24.068%
2023-03-20	3.0300	3.0300	3.0000	3.0000	+2.740%	1,291	+22.000%
2023-03-17	2.9100	2.9700	2.9100	2.9200	+0.344%	1,600	+25.342%
2023-03-16	2.9100	2.9100	2.9100	2.9100	-1.689%	186	+25.773%
2023-03-15	2.9600	2.9600	2.9600	2.9600	-2.951%	7,109	+23.649%
2023-03-14	3.0300	3.0500	3.0300	3.0500	+1.667%	5,500	+20.000%
2023-03-10	3.0000	3.0100	3.0000	3.0000	0.000%	8,650	+22.000%
2023-03-09	3.0600	3.0600	3.0000	3.0000	-4.762%	8,310	+22.000%
2023-03-06	3.1000	3.1500	3.1000	3.1500	+0.318%	1,400	+16.190%
2023-03-03	3.0100	3.1400	3.0100	3.1400	-0.317%	1,763	+16.561%
2023-03-01	3.1500	3.1700	3.1500	3.1500	+1.613%	2,600	+16.190%
2023-02-28	3.1000	3.1000	3.1000	3.1000	-3.125%	800	+18.065%
2023-02-23	3.2000	3.2000	3.2000	3.2000	+0.629%	2,500	+14.375%
2023-02-22	3.0800	3.1800	2.9900	3.1800	-0.313%	7,704	+15.094%
2023-02-21	3.1800	3.1900	2.9900	3.1900	-1.846%	12,778	+14.734%
2023-02-16	3.2500	3.2500	3.2500	3.2500	0.000%	631	+12.615%
2023-02-15	3.3200	3.3200	3.2500	3.2500	-4.412%	3,500	+12.615%
2023-02-14	3.4000	3.4000	3.4000	3.4000	-0.585%	2,102	+7.647%
2023-02-13	3.4700	3.4700	3.4200	3.4200	-3.116%	2,600	+7.018%
2023-02-10	3.5000	3.5300	3.4650	3.5300	+1.437%	8,100	+3.683%
2023-02-08	3.5000	3.5000	3.4800	3.4800	+0.288%	700	+5.172%
2023-02-07	3.3600	3.4700	3.3300	3.4700	+0.580%	8,600	+5.476%
2023-02-06	3.5000	3.5000	3.4500	3.4500	-2.817%	200	+6.087%
2023-02-03	3.4900	3.5500	3.4900	3.5500	+2.899%	23,364	+3.099%
2023-02-02	3.4500	3.5000	3.4500	3.4500	+1.471%	6,400	+6.087%
2023-02-01	3.2800	3.4000	3.2800	3.4000	+6.250%	1,700	+7.647%
2023-01-31	3.1500	3.2000	3.1300	3.2000	-0.312%	1,700	+14.375%
2023-01-30	3.2100	3.2100	3.2100	3.2100	-0.926%	101	+14.019%
2023-01-27	3.2500	3.2500	3.2400	3.2400	+1.250%	1,200	+12.963%
2023-01-26	3.1500	3.2000	3.1500	3.2000	+2.564%	713	+14.375%
2023-01-25	3.1000	3.1200	3.1000	3.1200	+0.645%	1,550	+17.308%
2023-01-24	3.0800	3.1000	3.0800	3.1000	0.000%	1,904	+18.065%
2023-01-18	3.0200	3.1000	3.0200	3.1000	-4.321%	394	+18.065%
2023-01-17	3.1900	3.2500	3.1900	3.2400	-0.308%	3,200	+12.963%
2023-01-13	3.0100	3.2500	2.9400	3.2500	+4.167%	10,814	+12.615%
2023-01-12	3.1200	3.1200	3.1200	3.1200	-0.637%	147	+17.308%
2023-01-11	3.1000	3.1400	3.1000	3.1400	+0.965%	210	+16.561%
2023-01-10	3.1200	3.1200	3.1100	3.1100	-4.308%	3,700	+17.685%
2023-01-06	3.1800	3.2700	3.1800	3.2500	+2.201%	13,300	+12.615%
2023-01-04	3.0000	3.1800	3.0000	3.1800	-0.625%	579	+15.094%
2023-01-03	3.2600	3.2600	3.2000	3.2000	0.000%	583	+14.375%
2022-12-30	3.2000	3.2000	3.2000	3.2000	+0.313%	1,303	+14.375%
2022-12-29	2.9100	3.1900	2.9100	3.1900	+3.236%	896	+14.734%
2022-12-28	3.0900	3.0900	3.0900	3.0900	-3.438%	111	+18.447%
2022-12-23	3.1900	3.2000	3.1900	3.2000	+2.894%	4,000	+14.375%
2022-12-22	3.1100	3.1100	3.1100	3.1100	0.000%	2,500	+17.685%
2022-12-21	3.1100	3.1100	3.1100	3.1100	0.000%	200	+17.685%
2022-12-20	3.1100	3.1100	3.1100	3.1100	0.000%	4,400	+17.685%
2022-12-19	3.1100	3.1100	3.1100	3.1100	0.000%	1,009	+17.685%
2022-12-16	3.0900	3.1100	3.0900	3.1100	+0.323%	562	+17.685%
2022-12-15	3.3400	3.3400	3.1000	3.1000	-5.488%	9,527	+18.065%
2022-12-14	3.2000	3.2800	2.8600	3.2800	+0.306%	1,952	+11.585%
2022-12-13	3.2800	3.2800	3.2700	3.2700	-5.217%	725	+11.927%
2022-12-12	3.2700	3.4900	3.2700	3.4500	-1.429%	7,765	+6.087%
2022-12-09	3.5900	3.5900	3.5000	3.5000	-5.405%	700	+4.571%
2022-12-08	3.7000	3.7000	3.7000	3.7000	-1.070%	2,100	-1.081%
2022-12-06	3.7400	3.7400	3.7400	3.7400	-2.350%	300	-2.139%
2022-12-05	3.7000	3.8300	3.7000	3.8300	+1.323%	2,200	-4.439%
2022-12-02	3.7400	3.7800	3.7000	3.7800	0.000%	7,000	-3.175%
2022-12-01	3.8200	3.8200	3.7800	3.7800	-2.326%	200	-3.175%
2022-11-30	3.7000	3.8700	3.7000	3.8700	+6.027%	27,375	-5.426%
2022-11-29	3.6600	3.6600	3.6500	3.6500	-1.351%	5,000	+0.274%
2022-11-28	3.7000	3.7000	3.7000	3.7000	+1.370%	101	-1.081%
2022-11-25	3.5700	3.7400	3.5700	3.6500	+4.286%	6,105	+0.274%
2022-11-24	3.3200	3.5000	3.3200	3.5000	+7.692%	2,452	+4.571%
2022-11-23	2.8700	3.2500	2.8700	3.2500	-3.846%	1,680	+12.615%
2022-11-22	3.2300	3.4800	3.2300	3.3800	+6.962%	5,206	+8.284%
2022-11-21	2.8000	3.1600	2.8000	3.1600	-2.769%	2,641	+15.823%
2022-11-18	2.9000	3.2500	2.9000	3.2500	+16.071%	859	+12.615%
2022-11-17	2.8000	2.8000	2.7700	2.8000	+1.449%	2,800	+30.714%
2022-11-16	2.6100	2.7600	2.6100	2.7600	+5.747%	1,300	+32.609%
2022-11-15	2.6100	2.6100	2.6100	2.6100	0.000%	1,291	+40.230%
2022-11-11	2.6000	2.6100	2.6000	2.6100	+0.772%	24,500	+40.230%
2022-11-09	2.5900	2.5900	2.5900	2.5900	+1.569%	100	+41.313%
2022-11-08	2.5500	2.5500	2.5500	2.5500	-1.923%	300	+43.529%
2022-11-07	2.4000	2.6000	2.4000	2.6000	+8.333%	6,460	+40.769%
2022-11-04	2.3000	2.4000	2.3000	2.4000	+5.263%	8,500	+52.500%

.dark-mode .Jv19qZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jv19qZ{ color: #333333; background-color: white; border: 2px solid #333333; }DLCGDOMINION LENDING CENTRES INCstock TSE

DLCG
DOMINION LENDING CENTRES INC
stock TSE