D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.95	0.95	0.94	0.95	0.95	-	80,344
Jun 18, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	52,225
Jun 17, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	58,565
Jun 16, 2026	0.93	0.95	0.92	0.93	0.93	-	118,801
Jun 15, 2026	0.92	0.94	0.91	0.93	0.93	-	366,328
Jun 12, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	188,801
Jun 11, 2026	0.94	0.94	0.92	0.94	0.94	-	73,773
Jun 10, 2026	0.95	0.96	0.92	0.94	0.94	-2.08%	502,405
Jun 9, 2026	0.95	0.97	0.94	0.96	0.96	1.05%	328,710
Jun 8, 2026	0.95	0.96	0.94	0.95	0.95	-	337,088
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