D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.97	0.99	0.94	0.99	0.99	3.13%	3,973,351
Sep 1, 2026	0.96	1.00	0.95	0.96	0.96	-	6,141,416
Aug 31, 2026	0.95	0.98	0.94	0.96	0.96	1.05%	3,841,828
Aug 28, 2026	1.00	1.00	0.95	0.95	0.95	-3.06%	14,780,000
Aug 27, 2026	0.95	1.00	0.95	0.98	0.98	4.26%	19,111,952
Aug 26, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	1,155,201
Aug 25, 2026	0.96	0.96	0.95	0.96	0.96	-	669,105
Aug 24, 2026	0.96	0.96	0.95	0.96	0.96	-	387,003
Aug 21, 2026	0.96	0.96	0.95	0.96	0.96	1.05%	419,841
Aug 20, 2026	0.95	0.95	0.94	0.95	0.95	-	175,051
Aug 19, 2026	0.95	0.95	0.94	0.95	0.95	-	107,219
Aug 18, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	228,657
Aug 17, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	1,734,130
Aug 14, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	194,613
Aug 13, 2026	0.95	0.96	0.93	0.95	0.95	-	546,103
Aug 11, 2026	0.94	0.95	0.93	0.95	0.95	-	1,057,749
Aug 10, 2026	0.95	0.95	0.94	0.95	0.95	-	302,294
Aug 7, 2026	0.96	0.96	0.94	0.95	0.95	1.06%	719,299
Aug 6, 2026	0.94	0.97	0.93	0.94	0.94	-	2,277,071
Aug 5, 2026	0.95	0.95	0.93	0.94	0.94	-	526,984
Aug 4, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	238,892
Aug 3, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	712,592
Jul 31, 2026	0.94	0.96	0.94	0.94	0.94	-	880,292
Jul 30, 2026	0.94	0.94	0.93	0.94	0.94	-	175,900
Jul 27, 2026	0.93	0.95	0.93	0.94	0.94	-	432,002
Jul 24, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	580,005
Jul 23, 2026	0.95	0.95	0.93	0.95	0.95	-	982,600
Jul 22, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	627,512
Jul 21, 2026	0.96	0.97	0.95	0.96	0.96	-1.03%	134,143
Jul 20, 2026	0.99	0.99	0.94	0.97	0.97	-1.02%	330,111
Jul 17, 2026	0.97	0.99	0.96	0.98	0.98	-	703,940
Jul 16, 2026	0.96	0.98	0.96	0.98	0.98	3.16%	1,844,430
Jul 15, 2026	0.95	0.96	0.95	0.95	0.95	-	366,268
Jul 14, 2026	0.95	0.95	0.94	0.95	0.95	-	376,917
Jul 13, 2026	0.94	0.95	0.93	0.95	0.95	-	331,495
Jul 10, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	624,158
Jul 9, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	1,049,611
Jul 8, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	1,634,667
Jul 7, 2026	0.95	1.00	0.94	0.97	0.97	3.19%	4,054,265
Jul 6, 2026	0.95	0.96	0.94	0.94	0.94	-2.08%	294,829
Jul 3, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	740,627
Jul 2, 2026	0.94	0.95	0.93	0.95	0.95	-	151,144
Jul 1, 2026	0.94	0.95	0.94	0.95	0.95	-	229,901
Jun 30, 2026	0.95	0.95	0.94	0.95	0.95	-	380,725
Jun 29, 2026	0.95	0.96	0.94	0.95	0.95	-	491,600
Jun 26, 2026	0.95	0.95	0.93	0.95	0.95	-	374,803
Jun 25, 2026	0.93	0.95	0.93	0.95	0.95	-	49,368
Jun 24, 2026	0.93	0.95	0.93	0.95	0.95	3.26%	553,433
Jun 23, 2026	0.93	0.97	0.92	0.92	0.92	-1.08%	1,431,266
Jun 22, 2026	0.94	0.94	0.93	0.93	0.93	-2.11%	117,466