Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.56	2.58	2.54	2.54	2.54	-0.78%	143,536
Dec 22, 2025	2.56	2.58	2.56	2.56	2.56	-	82,400
Dec 19, 2025	2.54	2.58	2.54	2.56	2.56	0.79%	48,034
Dec 18, 2025	2.52	2.54	2.52	2.54	2.54	0.79%	91,001
Dec 17, 2025	2.52	2.54	2.52	2.52	2.52	-	61,252
Dec 16, 2025	2.54	2.54	2.52	2.52	2.52	-	101,500
Dec 15, 2025	2.52	2.54	2.52	2.52	2.52	-0.79%	95,700
Dec 12, 2025	2.50	2.54	2.50	2.54	2.54	1.60%	115,900
Dec 11, 2025	2.52	2.54	2.50	2.50	2.50	-0.79%	105,940
Dec 9, 2025	2.56	2.56	2.50	2.52	2.52	-1.56%	226,800
Dec 8, 2025	2.58	2.60	2.56	2.56	2.56	-0.78%	103,640
Dec 4, 2025	2.58	2.60	2.58	2.58	2.58	-	118,503
Dec 3, 2025	2.58	2.60	2.58	2.58	2.58	-0.77%	94,000
Dec 2, 2025	2.62	2.64	2.60	2.60	2.60	-0.76%	119,100
Dec 1, 2025	2.60	2.64	2.60	2.62	2.62	0.77%	153,010
Nov 28, 2025	2.52	2.60	2.52	2.60	2.60	3.17%	251,900
Nov 27, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	80,600
Nov 26, 2025	2.52	2.52	2.48	2.50	2.50	-0.79%	76,700