D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.88	0.89	0.88	0.89	0.89	2.30%	162,800
Mar 31, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	279,483
Mar 30, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	473,200
Mar 27, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	545,026
Mar 26, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	188,101
Mar 25, 2026	0.87	0.91	0.87	0.88	0.88	1.15%	1,278,721
Mar 24, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	297,554
Mar 23, 2026	0.86	0.86	0.84	0.86	0.86	-	500,020
Mar 20, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	702,140
Mar 19, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	345,912
Mar 18, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	539,666
Mar 17, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	254,911
Mar 16, 2026	0.87	0.89	0.87	0.88	0.88	2.33%	353,459
Mar 13, 2026	0.87	0.89	0.86	0.86	0.86	-	604,154
Mar 12, 2026	0.86	0.87	0.85	0.86	0.86	1.18%	160,809
Mar 11, 2026	0.85	0.87	0.85	0.85	0.85	-6.59%	717,421
Mar 10, 2026	0.89	0.93	0.89	0.91	0.85	2.25%	1,856,028
Mar 9, 2026	0.89	0.90	0.87	0.89	0.83	-1.11%	633,908
Mar 6, 2026	0.90	0.91	0.89	0.90	0.84	-1.10%	403,644
Mar 5, 2026	0.90	0.92	0.89	0.91	0.85	3.41%	1,462,410
Mar 4, 2026	0.90	0.90	0.86	0.88	0.82	-4.35%	3,759,810
Mar 2, 2026	0.95	0.96	0.91	0.92	0.86	-5.15%	2,225,376
Feb 27, 2026	1.01	1.02	0.97	0.97	0.91	-2.02%	4,107,247
Feb 26, 2026	0.94	0.99	0.93	0.99	0.92	6.45%	2,085,216
Feb 25, 2026	0.92	0.94	0.91	0.93	0.87	2.20%	1,113,619
Feb 24, 2026	0.90	0.93	0.90	0.91	0.85	1.11%	2,161,420
Feb 23, 2026	0.91	0.92	0.89	0.90	0.84	-2.17%	1,122,776
Feb 20, 2026	0.93	0.94	0.92	0.92	0.86	-1.08%	970,829
Feb 19, 2026	0.95	0.96	0.93	0.93	0.87	-1.06%	1,649,622
Feb 18, 2026	0.89	0.95	0.89	0.94	0.88	5.62%	5,501,420
Feb 17, 2026	0.89	0.89	0.87	0.89	0.83	-	551,367
Feb 16, 2026	0.89	0.89	0.88	0.89	0.83	-	384,681
Feb 13, 2026	0.88	0.89	0.88	0.89	0.83	-	607,999
Feb 12, 2026	0.88	0.89	0.88	0.89	0.83	1.14%	173,046
Feb 11, 2026	0.88	0.89	0.87	0.88	0.82	-	253,401
Feb 10, 2026	0.88	0.88	0.87	0.88	0.82	-	183,592
Feb 9, 2026	0.87	0.88	0.86	0.88	0.82	2.33%	642,216
Feb 6, 2026	0.86	0.87	0.86	0.86	0.80	-1.15%	319,526
Feb 5, 2026	0.87	0.88	0.85	0.87	0.81	-	154,171
Feb 4, 2026	0.87	0.88	0.87	0.87	0.81	-1.14%	8,853
Feb 3, 2026	0.88	0.88	0.86	0.88	0.82	1.15%	234,300
Feb 2, 2026	0.88	0.88	0.87	0.87	0.81	-1.14%	66,439
Jan 30, 2026	0.88	0.88	0.87	0.88	0.82	-	120,700
Jan 29, 2026	0.88	0.89	0.87	0.88	0.82	-	490,410
Jan 28, 2026	0.88	0.89	0.88	0.88	0.82	-	403,594
Jan 27, 2026	0.88	0.88	0.87	0.88	0.82	-	68,308
Jan 26, 2026	0.89	0.90	0.87	0.88	0.82	-2.22%	674,225
Jan 23, 2026	0.90	0.90	0.89	0.90	0.84	2.27%	335,260
Jan 22, 2026	0.91	0.91	0.88	0.88	0.82	-3.30%	173,006
Jan 21, 2026	0.90	0.91	0.88	0.91	0.85	-	589,300