Dental Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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