Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.76	2.76	2.64	2.66	-	-3.62%	503,425
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
Jan 22, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	62,458
Jan 21, 2026	2.50	2.56	2.50	2.56	2.56	2.40%	92,933
Jan 20, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	149,422
Jan 19, 2026	2.48	2.48	2.44	2.48	2.48	-	98,961
Jan 16, 2026	2.44	2.48	2.44	2.48	2.48	1.64%	108,721
Jan 15, 2026	2.42	2.46	2.40	2.44	2.44	0.83%	139,586
Jan 14, 2026	2.40	2.42	2.40	2.42	2.42	-	93,519
Jan 13, 2026	2.44	2.44	2.42	2.42	2.42	-0.82%	73,400
Jan 12, 2026	2.44	2.44	2.42	2.44	2.44	-0.81%	68,656
Jan 9, 2026	2.44	2.46	2.44	2.46	2.46	-	71,800
Jan 8, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	198,100
Jan 7, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	61,240
Jan 6, 2026	2.48	2.48	2.46	2.46	2.46	-	91,500
Jan 5, 2026	2.44	2.46	2.44	2.46	2.46	-	142,600
Dec 30, 2025	2.50	2.52	2.46	2.46	2.46	-1.60%	273,200
Dec 29, 2025	2.50	2.52	2.48	2.50	2.50	-	90,332
Dec 26, 2025	2.52	2.52	2.50	2.50	2.50	-0.79%	79,373
Dec 25, 2025	2.54	2.54	2.52	2.52	2.52	-0.79%	86,475
Dec 24, 2025	2.54	2.54	2.52	2.54	2.54	-	79,105