Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.76	2.78	2.76	2.76	2.76	-	51,451
Apr 2, 2026	2.76	2.78	2.76	2.76	2.76	-	33,500
Apr 1, 2026	2.76	2.80	2.76	2.76	2.76	0.73%	166,800
Mar 31, 2026	2.80	2.80	2.74	2.74	2.74	-2.14%	263,742
Mar 30, 2026	2.78	2.84	2.76	2.80	2.80	1.45%	390,720
Mar 27, 2026	2.74	2.76	2.74	2.76	2.76	1.47%	82,700
Mar 26, 2026	2.74	2.76	2.72	2.72	2.72	-1.45%	123,100
Mar 25, 2026	2.72	2.76	2.70	2.76	2.76	1.47%	328,300
Mar 24, 2026	2.72	2.72	2.68	2.72	2.72	0.74%	82,804
Mar 23, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	199,701
Mar 20, 2026	2.70	2.72	2.68	2.72	2.72	1.49%	239,900
Mar 19, 2026	2.76	2.78	2.68	2.68	2.68	-2.19%	276,401
Mar 18, 2026	2.72	2.80	2.72	2.74	2.74	1.48%	455,465
Mar 17, 2026	2.68	2.72	2.66	2.70	2.70	0.75%	56,704
Mar 16, 2026	2.70	2.70	2.68	2.68	2.68	-0.74%	98,000
Mar 13, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	277,600
Mar 12, 2026	2.68	2.72	2.68	2.72	2.72	2.26%	144,501
Mar 11, 2026	2.70	2.74	2.66	2.66	2.66	-1.48%	388,244
Mar 10, 2026	2.70	2.72	2.68	2.70	2.70	-	221,601
Mar 9, 2026	2.76	2.76	2.64	2.70	2.70	-2.17%	635,947
Mar 6, 2026	2.80	2.82	2.74	2.76	2.76	-2.13%	415,200
Mar 5, 2026	2.74	2.82	2.74	2.82	2.82	3.68%	333,500
Mar 4, 2026	2.84	2.84	2.68	2.72	2.72	-5.56%	1,507,330
Mar 2, 2026	2.96	2.96	2.86	2.88	2.88	-2.70%	981,097
Feb 27, 2026	3.04	3.04	2.96	2.96	2.96	-2.63%	359,300
Feb 26, 2026	3.10	3.10	3.02	3.04	3.04	-1.94%	405,000
Feb 25, 2026	3.12	3.14	3.08	3.10	3.10	0.65%	670,835
Feb 24, 2026	3.04	3.10	3.00	3.08	3.08	-	731,390
Feb 23, 2026	2.96	3.14	2.96	3.08	3.08	4.05%	2,207,402
Feb 20, 2026	2.90	3.02	2.88	2.96	2.96	7.25%	2,611,901
Feb 19, 2026	2.72	2.76	2.72	2.76	2.76	2.22%	279,813
Feb 18, 2026	2.66	2.76	2.66	2.70	2.70	1.50%	948,930
Feb 17, 2026	2.60	2.66	2.58	2.66	2.66	2.31%	375,352
Feb 16, 2026	2.60	2.62	2.58	2.60	2.60	0.78%	174,000
Feb 13, 2026	2.54	2.62	2.54	2.58	2.58	0.78%	289,220
Feb 12, 2026	2.54	2.56	2.52	2.56	2.56	0.79%	241,800
Feb 11, 2026	2.54	2.54	2.52	2.54	2.54	0.79%	139,800
Feb 10, 2026	2.54	2.56	2.50	2.52	2.52	-	167,500
Feb 9, 2026	2.50	2.52	2.50	2.52	2.52	1.61%	44,800
Feb 6, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	48,400
Feb 5, 2026	2.50	2.50	2.48	2.50	2.50	-	78,052
Feb 4, 2026	2.50	2.52	2.50	2.50	2.50	-	45,501
Feb 3, 2026	2.48	2.50	2.48	2.50	2.50	1.63%	44,651
Feb 2, 2026	2.48	2.50	2.46	2.46	2.46	-0.81%	66,700
Jan 30, 2026	2.54	2.56	2.48	2.48	2.48	-2.36%	331,500
Jan 29, 2026	2.58	2.58	2.54	2.54	2.54	-1.55%	85,800
Jan 28, 2026	2.54	2.58	2.54	2.58	2.58	1.57%	52,904
Jan 27, 2026	2.54	2.56	2.54	2.54	2.54	-	136,903
Jan 26, 2026	2.54	2.56	2.54	2.54	2.54	-	70,900
Jan 23, 2026	2.56	2.58	2.54	2.54	2.54	-	195,317