D.T.C. Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.89	0.89	0.88	0.88	0.88	-	17,402
Nov 6, 2026	0.89	0.90	0.88	0.88	0.88	-3.30%	462,123
Nov 5, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	20,100
Nov 4, 2026	0.90	0.90	0.88	0.89	0.89	-	86,627
Nov 3, 2026	0.89	0.90	0.88	0.89	0.89	-	41,451
Nov 2, 2026	0.89	0.90	0.88	0.89	0.89	-	75,735
Oct 30, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	798,858
Oct 29, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	144,515
Oct 28, 2026	0.90	0.91	0.90	0.90	0.90	-	419,208
Oct 27, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	35,562
Oct 26, 2026	0.91	0.91	0.90	0.91	0.91	-	23,447
Oct 22, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	383,500
Oct 21, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	153,611
Oct 20, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	338,300
Oct 19, 2026	0.91	0.92	0.91	0.92	0.92	-	299,250
Oct 15, 2026	0.91	0.92	0.91	0.92	0.92	-	22,901
Oct 14, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	275,000
Oct 12, 2026	0.91	0.92	0.91	0.91	0.91	-	417,996
Oct 9, 2026	0.92	0.93	0.91	0.91	0.91	-	708,931
Oct 8, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	213,244
Oct 7, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	631,652
Oct 6, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	98,974
Oct 5, 2026	0.92	0.93	0.92	0.92	0.92	-	692,760
Oct 2, 2026	0.92	0.93	0.92	0.92	0.92	-	453,400
Oct 1, 2026	0.92	0.93	0.92	0.92	0.92	-	111,000
Sep 30, 2026	0.93	0.93	0.91	0.92	0.92	-	660,100
Sep 29, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	412,812
Sep 28, 2026	0.93	0.94	0.92	0.94	0.94	-	186,407
Sep 25, 2026	0.94	0.94	0.93	0.94	0.94	-	443,733
Sep 24, 2026	0.94	0.94	0.93	0.94	0.94	-	55,044
Sep 23, 2026	0.93	0.95	0.93	0.94	0.94	-	529,502
Sep 22, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	31,229
Sep 21, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	195,377
Sep 18, 2026	0.94	0.94	0.93	0.94	0.94	-	233,244
Sep 17, 2026	0.93	0.94	0.93	0.94	0.94	-	638,901
Sep 16, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	651,010
Sep 15, 2026	0.95	0.95	0.91	0.92	0.92	-2.13%	3,117,702
Sep 14, 2026	0.95	0.95	0.94	0.94	0.94	-	464,396
Sep 11, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	597,001
Sep 10, 2026	0.96	0.96	0.94	0.95	0.95	-	1,867,059
Sep 9, 2026	0.96	0.97	0.95	0.95	0.95	-	1,626,342
Sep 8, 2026	0.97	1.00	0.95	0.95	0.95	-2.06%	6,158,505
Sep 7, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	514,200
Sep 4, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	1,158,002
Sep 3, 2026	0.98	0.99	0.95	0.97	0.97	-2.02%	2,106,658
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