Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	2.84	2.88	2.84	2.86	2.86	0.70%	386,240
May 12, 2026	2.82	2.84	2.82	2.84	2.84	0.71%	146,200
May 11, 2026	2.80	2.88	2.80	2.82	2.82	0.71%	666,526
May 8, 2026	2.82	2.84	2.80	2.80	2.80	0.72%	365,700
May 7, 2026	2.80	2.82	2.78	2.78	2.78	-	118,100
May 6, 2026	2.74	2.80	2.74	2.78	2.78	-	145,202
May 5, 2026	2.82	2.84	2.76	2.78	2.78	-1.42%	136,900
Apr 30, 2026	2.86	2.86	2.82	2.82	2.82	1.62%	198,721
Apr 29, 2026	2.86	2.90	2.86	2.88	2.78	0.70%	248,429
Apr 28, 2026	2.90	2.90	2.86	2.86	2.76	-1.38%	200,773
Apr 27, 2026	2.88	2.90	2.86	2.90	2.79	1.40%	103,900
Apr 24, 2026	2.86	2.88	2.84	2.86	2.76	-	265,601
Apr 23, 2026	2.84	2.86	2.82	2.86	2.76	0.70%	356,273
Apr 22, 2026	2.88	2.88	2.84	2.84	2.74	-1.39%	293,501
Apr 21, 2026	2.84	2.90	2.84	2.88	2.78	1.41%	376,954
Apr 20, 2026	2.80	2.84	2.80	2.84	2.74	1.43%	295,511
Apr 17, 2026	2.78	2.80	2.76	2.80	2.70	0.72%	284,261
Apr 16, 2026	2.82	2.82	2.76	2.78	2.68	-1.42%	284,602
Apr 10, 2026	2.78	2.82	2.76	2.82	2.72	1.44%	161,010
Apr 9, 2026	2.78	2.78	2.74	2.78	2.68	-	96,005
Apr 8, 2026	2.76	2.78	2.76	2.78	2.68	-	168,450
Apr 7, 2026	2.74	2.78	2.74	2.78	2.68	0.72%	29,486
Apr 3, 2026	2.76	2.78	2.76	2.76	2.66	-	51,451
Apr 2, 2026	2.76	2.78	2.76	2.76	2.66	-	33,500
Apr 1, 2026	2.76	2.80	2.76	2.76	2.66	0.73%	166,800
Mar 31, 2026	2.80	2.80	2.74	2.74	2.64	-2.14%	263,742
Mar 30, 2026	2.78	2.84	2.76	2.80	2.70	1.45%	390,720
Mar 27, 2026	2.74	2.76	2.74	2.76	2.66	1.47%	82,700
Mar 26, 2026	2.74	2.76	2.72	2.72	2.62	-1.45%	123,100
Mar 25, 2026	2.72	2.76	2.70	2.76	2.66	1.47%	328,300
Mar 24, 2026	2.72	2.72	2.68	2.72	2.62	0.74%	82,804
Mar 23, 2026	2.72	2.72	2.68	2.70	2.60	-0.74%	199,701
Mar 20, 2026	2.70	2.72	2.68	2.72	2.62	1.49%	239,900
Mar 19, 2026	2.76	2.78	2.68	2.68	2.58	-2.19%	276,401
Mar 18, 2026	2.72	2.80	2.72	2.74	2.64	1.48%	455,465
Mar 17, 2026	2.68	2.72	2.66	2.70	2.60	0.75%	56,704
Mar 16, 2026	2.70	2.70	2.68	2.68	2.58	-0.74%	98,000
Mar 13, 2026	2.72	2.72	2.66	2.70	2.60	-0.74%	277,600
Mar 12, 2026	2.68	2.72	2.68	2.72	2.62	2.26%	144,501
Mar 11, 2026	2.70	2.74	2.66	2.66	2.56	-1.48%	388,244
Mar 10, 2026	2.70	2.72	2.68	2.70	2.60	-	221,601
Mar 9, 2026	2.76	2.76	2.64	2.70	2.60	-2.17%	635,947
Mar 6, 2026	2.80	2.82	2.74	2.76	2.66	-2.13%	415,200