D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.89	0.90	0.89	0.90	-	1.12%	10,100
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
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