Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.90	2.90	2.86	2.86	2.86	-1.38%	200,773
Apr 27, 2026	2.88	2.90	2.86	2.90	2.90	1.40%	103,900
Apr 24, 2026	2.86	2.88	2.84	2.86	2.86	-	265,601
Apr 23, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	356,273
Apr 22, 2026	2.88	2.88	2.84	2.84	2.84	-1.39%	293,501
Apr 21, 2026	2.84	2.90	2.84	2.88	2.88	1.41%	376,954
Apr 20, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	295,511
Apr 17, 2026	2.78	2.80	2.76	2.80	2.80	0.72%	284,261
Apr 16, 2026	2.82	2.82	2.76	2.78	2.78	-1.42%	284,602
Apr 10, 2026	2.78	2.82	2.76	2.82	2.82	1.44%	161,010
Apr 9, 2026	2.78	2.78	2.74	2.78	2.78	-	96,005
Apr 8, 2026	2.76	2.78	2.76	2.78	2.78	-	168,450
Apr 7, 2026	2.74	2.78	2.74	2.78	2.78	0.72%	29,486
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