LDC Dental PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.24	0.25	0.24	0.25	0.25	-	351,004
Mar 6, 2026	0.24	0.26	0.24	0.25	0.25	-	499,901
Mar 5, 2026	0.25	0.25	0.24	0.25	0.25	4.17%	360,100
Mar 4, 2026	0.27	0.27	0.21	0.24	0.24	-14.29%	2,227,205
Mar 2, 2026	0.28	0.29	0.27	0.28	0.28	-	467,700
Feb 27, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	286,900
Feb 26, 2026	0.29	0.29	0.28	0.29	0.29	-	311,300
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,722,905
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-	1,015,501
Feb 23, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	2,941,920
Feb 20, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	967,400
Feb 19, 2026	0.32	0.35	0.31	0.33	0.33	3.13%	1,722,101
Feb 18, 2026	0.28	0.35	0.28	0.32	0.32	14.29%	10,691,976
Feb 17, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	1,110,750
Feb 16, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	211,401
Feb 13, 2026	0.29	0.29	0.28	0.28	0.28	-	182,800
Feb 12, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	841,701
Feb 11, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	822,300
Feb 10, 2026	0.29	0.30	0.27	0.28	0.28	-	2,894,221
Feb 9, 2026	0.29	0.30	0.28	0.28	0.28	-	916,455
Feb 6, 2026	0.28	0.29	0.28	0.28	0.28	-	187,200
Feb 5, 2026	0.29	0.29	0.27	0.28	0.28	-	845,400
Feb 4, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	386,602
Feb 3, 2026	0.29	0.29	0.28	0.29	0.29	-	224,725
Feb 2, 2026	0.29	0.29	0.27	0.29	0.29	-	404,210
Jan 30, 2026	0.29	0.30	0.28	0.29	0.29	-	83,000
Jan 29, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	263,950
Jan 28, 2026	0.30	0.30	0.28	0.30	0.30	-	1,384,724
Jan 27, 2026	0.30	0.31	0.29	0.30	0.30	-	601,150
Jan 26, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	72,300
Jan 23, 2026	0.30	0.31	0.29	0.29	0.29	-	293,569
Jan 22, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	685,620
Jan 21, 2026	0.30	0.31	0.30	0.30	0.30	-	295,201
Jan 20, 2026	0.31	0.31	0.29	0.30	0.30	-	353,200
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-	100,210
Jan 16, 2026	0.30	0.31	0.29	0.30	0.30	-	89,901
Jan 15, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	61,400
Jan 14, 2026	0.31	0.31	0.29	0.31	0.31	6.90%	135,500
Jan 13, 2026	0.30	0.31	0.29	0.29	0.29	-	183,300
Jan 12, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	338,300
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	370,300
Jan 8, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	962,448
Jan 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	38,500
Jan 6, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	619,400
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-	254,200
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-	1,330,508
Dec 29, 2025	0.30	0.31	0.30	0.30	0.30	-	336,676
Dec 26, 2025	0.33	0.33	0.29	0.30	0.30	-9.09%	4,976,600
Dec 25, 2025	0.34	0.34	0.31	0.33	0.33	-2.94%	1,476,408
Dec 24, 2025	0.34	0.36	0.33	0.34	0.34	-2.86%	203,411