D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.95	0.97	0.93	0.95	0.95	-	1,153,040
Jun 4, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	561,143
Jun 2, 2026	0.95	0.95	0.92	0.94	0.94	-	562,222
May 29, 2026	0.93	0.95	0.93	0.94	0.94	-	270,003
May 28, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	748,771
May 27, 2026	0.93	0.97	0.93	0.95	0.95	2.15%	3,040,236
May 26, 2026	0.90	0.94	0.90	0.93	0.93	3.33%	594,624
May 25, 2026	0.90	0.94	0.90	0.90	0.90	-1.10%	447,263
May 22, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	265,842
May 21, 2026	0.92	0.95	0.91	0.93	0.93	1.09%	406,815
May 20, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	1,154,292
May 19, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	105,119
May 18, 2026	0.89	0.92	0.88	0.89	0.89	-	912,993
May 15, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	330,021
May 14, 2026	0.90	0.92	0.90	0.90	0.90	2.27%	135,779
May 13, 2026	0.89	0.91	0.88	0.88	0.88	-	106,195
May 12, 2026	0.89	0.91	0.88	0.88	0.88	-1.12%	351,179
May 11, 2026	0.89	0.89	0.88	0.89	0.89	-	50,779
May 8, 2026	0.89	0.89	0.88	0.89	0.89	-	31,202
May 7, 2026	0.88	0.89	0.87	0.89	0.89	-	240,355
May 6, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	393,140
May 5, 2026	0.89	0.93	0.89	0.91	0.91	2.25%	667,914
Apr 30, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	30,195
Apr 29, 2026	0.88	0.89	0.87	0.88	0.88	-	158,730
Apr 28, 2026	0.87	0.88	0.86	0.88	0.88	2.33%	115,329
Apr 27, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	105,928
Apr 24, 2026	0.87	0.87	0.86	0.87	0.87	-1.14%	282,692
Apr 23, 2026	0.88	0.88	0.87	0.88	0.88	-	112,901
Apr 22, 2026	0.88	0.88	0.87	0.88	0.88	-	26,467
Apr 21, 2026	0.88	0.89	0.87	0.88	0.88	-	220,970
Apr 20, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	24,014
Apr 17, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	105,567
Apr 16, 2026	0.88	0.89	0.88	0.88	0.88	-	139,606
Apr 10, 2026	0.88	0.89	0.88	0.88	0.88	1.15%	63,444
Apr 9, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	70,900
Apr 8, 2026	0.89	0.89	0.87	0.89	0.89	-	132,500
Apr 7, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	154,054
Apr 3, 2026	0.89	0.90	0.88	0.90	0.90	2.27%	435,906
Apr 2, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	221,100
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