Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	3.04	3.06	3.02	3.06	3.06	-	196,001
Jul 23, 2026	3.06	3.08	3.04	3.06	3.06	-	120,302
Jul 22, 2026	3.10	3.10	3.06	3.06	3.06	-1.29%	143,300
Jul 21, 2026	3.10	3.10	3.08	3.10	3.10	-	125,403
Jul 20, 2026	3.08	3.10	3.06	3.10	3.10	0.65%	244,391
Jul 17, 2026	3.08	3.10	3.08	3.08	3.08	-	196,246
Jul 16, 2026	3.10	3.12	3.08	3.08	3.08	-	192,313
Jul 15, 2026	3.12	3.14	3.08	3.08	3.08	-1.91%	414,811
Jul 14, 2026	3.14	3.14	3.12	3.14	3.14	-	78,800
Jul 13, 2026	3.12	3.14	3.08	3.14	3.14	1.29%	301,061
Jul 10, 2026	3.10	3.12	3.08	3.10	3.10	-	386,227
Jul 9, 2026	3.12	3.14	3.08	3.10	3.10	-0.64%	444,000
Jul 8, 2026	3.10	3.12	3.06	3.12	3.12	0.65%	873,814
Jul 7, 2026	2.98	3.10	2.98	3.10	3.10	4.03%	774,214
Jul 6, 2026	2.96	2.98	2.96	2.98	2.98	0.68%	329,000
Jul 3, 2026	2.94	2.96	2.92	2.96	2.96	1.37%	349,703
Jul 2, 2026	2.92	2.94	2.92	2.92	2.92	0.69%	81,800
Jul 1, 2026	2.94	2.94	2.90	2.90	2.90	-1.36%	126,413
Jun 30, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	98,900
Jun 29, 2026	2.92	2.94	2.88	2.90	2.90	-0.68%	208,200
Jun 26, 2026	2.92	2.94	2.92	2.92	2.92	-0.68%	24,400
Jun 25, 2026	2.94	2.94	2.90	2.94	2.94	0.68%	97,336
Jun 24, 2026	2.92	2.92	2.90	2.92	2.92	0.69%	73,635
Jun 23, 2026	2.92	2.92	2.88	2.90	2.90	-0.68%	143,700
Jun 22, 2026	2.88	2.92	2.88	2.92	2.92	0.69%	115,201
Jun 19, 2026	2.88	2.90	2.86	2.90	2.90	-	85,789
Jun 18, 2026	2.92	2.94	2.88	2.90	2.90	-0.68%	462,104
Jun 17, 2026	2.92	2.94	2.90	2.92	2.92	-	316,660
Jun 16, 2026	2.88	2.96	2.86	2.92	2.92	1.39%	464,131
Jun 15, 2026	2.88	2.88	2.84	2.88	2.88	0.70%	116,887
Jun 12, 2026	2.86	2.88	2.84	2.86	2.86	-0.69%	239,301
Jun 11, 2026	2.86	2.88	2.84	2.88	2.88	-	160,334
Jun 10, 2026	2.92	2.92	2.88	2.88	2.88	-1.37%	84,400
Jun 9, 2026	2.88	2.92	2.88	2.92	2.92	1.39%	103,720
Jun 8, 2026	2.96	2.96	2.88	2.88	2.88	-2.70%	285,763
Jun 5, 2026	2.96	2.96	2.94	2.96	2.96	-	100,710
Jun 4, 2026	2.94	2.96	2.92	2.96	2.96	0.68%	106,847
Jun 2, 2026	2.92	2.94	2.90	2.94	2.94	1.38%	259,602
May 29, 2026	2.88	2.92	2.88	2.90	2.90	-	73,202
May 28, 2026	2.90	2.92	2.88	2.90	2.90	-	252,200
May 27, 2026	2.88	2.90	2.86	2.90	2.90	0.69%	210,900
May 26, 2026	2.86	2.88	2.84	2.88	2.88	0.70%	118,340
May 25, 2026	2.80	2.86	2.80	2.86	2.86	2.88%	276,600
May 22, 2026	2.78	2.82	2.78	2.78	2.78	-	124,419
May 21, 2026	2.80	2.82	2.78	2.78	2.78	-0.71%	189,800
May 20, 2026	2.76	2.80	2.76	2.80	2.80	1.45%	104,400
May 19, 2026	2.76	2.78	2.76	2.76	2.76	-0.72%	252,200
May 18, 2026	2.82	2.82	2.76	2.78	2.78	-2.11%	490,402
May 15, 2026	2.86	2.86	2.84	2.84	2.84	-0.70%	175,646
May 14, 2026	2.86	2.86	2.84	2.86	2.86	-	165,744