D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.89	0.90	0.87	0.89	0.89	-1.11%	633,908
Mar 6, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	403,644
Mar 5, 2026	0.90	0.92	0.89	0.91	0.91	3.41%	1,462,410
Mar 4, 2026	0.90	0.90	0.86	0.88	0.88	-4.35%	3,759,810
Mar 2, 2026	0.95	0.96	0.91	0.92	0.92	-5.15%	2,225,376
Feb 27, 2026	1.01	1.02	0.97	0.97	0.97	-2.02%	4,107,247
Feb 26, 2026	0.94	0.99	0.93	0.99	0.99	6.45%	2,085,216
Feb 25, 2026	0.92	0.94	0.91	0.93	0.93	2.20%	1,113,619
Feb 24, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	2,161,420
Feb 23, 2026	0.91	0.92	0.89	0.90	0.90	-2.17%	1,122,776
Feb 20, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	970,829
Feb 19, 2026	0.95	0.96	0.93	0.93	0.93	-1.06%	1,649,622
Feb 18, 2026	0.89	0.95	0.89	0.94	0.94	5.62%	5,501,420
Feb 17, 2026	0.89	0.89	0.87	0.89	0.89	-	551,367
Feb 16, 2026	0.89	0.89	0.88	0.89	0.89	-	384,681
Feb 13, 2026	0.88	0.89	0.88	0.89	0.89	-	607,999
Feb 12, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	173,046
Feb 11, 2026	0.88	0.89	0.87	0.88	0.88	-	253,401
Feb 10, 2026	0.88	0.88	0.87	0.88	0.88	-	183,592
Feb 9, 2026	0.87	0.88	0.86	0.88	0.88	2.33%	642,216
Feb 6, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	319,526
Feb 5, 2026	0.87	0.88	0.85	0.87	0.87	-	154,171
Feb 4, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	8,853
Feb 3, 2026	0.88	0.88	0.86	0.88	0.88	1.15%	234,300
Feb 2, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	66,439
Jan 30, 2026	0.88	0.88	0.87	0.88	0.88	-	120,700
Jan 29, 2026	0.88	0.89	0.87	0.88	0.88	-	490,410
Jan 28, 2026	0.88	0.89	0.88	0.88	0.88	-	403,594
Jan 27, 2026	0.88	0.88	0.87	0.88	0.88	-	68,308
Jan 26, 2026	0.89	0.90	0.87	0.88	0.88	-2.22%	674,225
Jan 23, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	335,260
Jan 22, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	173,006
Jan 21, 2026	0.90	0.91	0.88	0.91	0.91	-	589,300
Jan 20, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	397,964
Jan 19, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	436,002
Jan 16, 2026	0.89	0.89	0.87	0.89	0.89	-	230,507
Jan 15, 2026	0.87	0.89	0.87	0.89	0.89	-	103,774
Jan 14, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	106,802
Jan 13, 2026	0.89	0.89	0.87	0.88	0.88	-	113,406
Jan 12, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	267,759
Jan 9, 2026	0.89	0.89	0.88	0.89	0.89	-	12,605
Jan 8, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	26,961
Jan 7, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	95,162
Jan 6, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	45,488
Jan 5, 2026	0.90	0.91	0.87	0.88	0.88	-3.30%	656,100
Dec 30, 2025	0.91	0.91	0.89	0.91	0.91	-	76,753
Dec 29, 2025	0.89	0.92	0.89	0.91	0.91	2.25%	230,200
Dec 26, 2025	0.93	0.93	0.89	0.89	0.89	-2.20%	242,329
Dec 25, 2025	0.93	0.93	0.90	0.91	0.91	1.11%	92,506
Dec 24, 2025	0.90	0.91	0.90	0.90	0.90	1.12%	217,516