Skip to main content
dentalcorp Holdings Ltd. (TSX: DNTL)
Canada flag Canada · Delayed Price · Currency is CAD
8.26
+0.20 (2.48%)
Dec 20, 2024, 4:00 PM EST

dentalcorp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.978.287.978.268.262.48%231,065
Dec 19, 20248.048.157.928.068.060.37%239,235
Dec 18, 20248.258.348.038.038.03-2.43%199,100
Dec 17, 20248.448.448.208.238.23-2.49%180,022
Dec 16, 20248.478.628.428.448.44-0.59%254,838
Dec 13, 20248.548.558.378.498.49-0.59%281,918
Dec 12, 20248.518.648.488.548.540.47%419,000
Dec 11, 20248.518.858.508.508.50-2.86%763,100
Dec 10, 20248.908.958.738.758.75-1.46%156,846
Dec 9, 20248.909.038.818.888.88-0.22%127,000
Dec 6, 20248.878.918.728.908.90-154,000
Dec 5, 20248.908.948.868.908.900.34%106,435
Dec 4, 20248.989.048.818.878.87-1.00%241,500
Dec 3, 20249.009.058.898.968.96-0.44%173,100
Dec 2, 20249.149.148.979.009.00-1.10%255,230
Nov 29, 20249.119.129.059.109.10-0.11%143,100
Nov 28, 20249.139.209.079.119.11-0.22%31,800
Nov 27, 20249.139.229.039.139.130.22%134,400
Nov 26, 20249.069.209.069.119.11-0.33%137,623
Nov 25, 20249.269.269.089.149.14-1.19%200,100
Nov 22, 20249.179.259.179.259.250.11%199,531
Nov 21, 20249.309.319.199.249.24-1.18%106,326
Nov 20, 20249.199.359.199.359.351.74%513,100
Nov 19, 20249.259.308.809.199.19-8.10%984,130
Nov 18, 20249.6510.029.6010.0010.003.52%460,624
Nov 15, 20249.849.889.619.669.66-2.62%119,000
Nov 14, 202410.2010.209.889.929.92-2.36%130,245
Nov 13, 202410.0410.2910.0010.1610.162.73%158,300
Nov 12, 20249.8910.239.299.899.89-4.17%769,949
Nov 11, 202410.3710.5010.2010.3210.32-0.10%483,307
Nov 8, 202410.3010.4810.2910.3310.330.98%234,500
Nov 7, 20249.9010.289.9010.2310.233.54%161,703
Nov 6, 20249.749.989.689.889.881.33%420,855
Nov 5, 20249.479.829.479.759.752.52%93,735
Nov 4, 20249.409.679.409.519.511.17%299,100
Nov 1, 20249.449.569.369.409.400.11%93,247
Oct 31, 20249.269.409.219.399.390.97%304,900
Oct 30, 20249.369.429.249.309.30-0.85%100,600
Oct 29, 20249.229.409.229.389.380.75%52,742
Oct 28, 20249.259.319.189.319.310.65%72,400
Oct 25, 20249.289.349.199.259.25-0.22%134,544
Oct 24, 20249.109.319.109.279.271.64%94,600
Oct 23, 20249.259.299.099.129.12-0.87%60,237
Oct 22, 20249.129.269.129.209.20-34,947
Oct 21, 20249.269.459.089.209.20-98,438
Oct 18, 20249.099.279.089.209.201.55%109,700
Oct 17, 20249.009.158.949.069.061.12%189,828
Oct 16, 20248.829.008.788.968.961.70%160,002
Oct 15, 20248.518.838.488.818.813.89%100,549
Oct 11, 20248.308.548.308.488.481.56%71,100
Oct 10, 20248.418.418.318.358.35-0.48%34,932
Oct 9, 20248.408.478.358.398.39-0.47%69,912
Oct 8, 20248.388.488.178.438.430.48%51,407
Oct 7, 20248.388.498.268.398.390.12%99,800
Oct 4, 20248.488.488.348.388.38-0.36%38,700
Oct 3, 20248.448.508.348.418.41-0.12%49,600
Oct 2, 20248.518.588.398.428.42-0.24%76,100
Oct 1, 20248.488.518.328.448.44-1.06%67,600
Sep 30, 20248.278.588.268.538.531.91%76,200
Sep 27, 20248.308.588.308.378.370.97%92,442
Sep 26, 20248.278.348.248.298.290.48%55,042
Sep 25, 20248.428.428.238.258.25-2.25%81,700
Sep 24, 20248.258.498.208.448.442.30%110,048
Sep 23, 20248.148.278.148.258.250.49%30,441
Sep 20, 20248.188.238.188.218.21-0.24%57,316
Sep 19, 20248.258.388.198.238.230.73%145,500
Sep 18, 20248.258.298.168.178.17-1.80%98,100
Sep 17, 20248.208.328.158.328.321.46%115,600
Sep 16, 20248.288.358.188.208.20-0.85%108,200
Sep 13, 20248.118.328.118.278.272.10%165,800
Sep 12, 20248.068.168.008.108.101.00%82,100
Sep 11, 20248.058.167.978.028.02-1.35%266,806
Sep 10, 20248.018.137.988.138.131.75%58,325
Sep 9, 20247.918.067.877.997.990.88%53,200
Sep 6, 20248.008.077.927.927.92-1.37%92,407
Sep 5, 20247.848.047.848.038.032.42%134,000
Sep 4, 20247.817.917.817.847.840.38%48,400
Sep 3, 20247.847.927.817.817.81-0.89%103,300
Aug 30, 20247.827.937.767.887.880.51%62,400
Aug 29, 20247.807.967.757.847.841.29%59,225
Aug 28, 20247.917.967.707.747.74-2.27%153,811
Aug 27, 20248.068.077.927.927.92-1.74%111,632
Aug 26, 20248.108.118.008.068.06-35,500
Aug 23, 20248.038.207.948.068.060.25%51,940
Aug 22, 20248.158.168.008.048.04-1.35%62,717
Aug 21, 20248.198.218.108.158.150.49%124,028
Aug 20, 20248.188.188.068.118.110.12%110,046
Aug 19, 20248.228.228.088.108.10-0.74%177,648
Aug 16, 20248.188.298.128.168.16-1.21%190,629
Aug 15, 20248.408.458.268.268.26-0.48%133,301
Aug 14, 20248.128.318.108.308.302.72%297,400
Aug 13, 20248.188.248.028.088.08-0.12%238,700
Aug 12, 20248.328.508.048.098.09-2.41%187,700
Aug 9, 20248.228.437.988.298.291.10%273,331
Aug 8, 20247.528.377.518.208.2010.07%1,896,700
Aug 7, 20247.467.627.337.457.450.68%217,648
Aug 6, 20247.507.507.367.407.40-2.89%291,000
Aug 2, 20247.667.707.577.627.62-2.06%261,826
Aug 1, 20247.907.987.747.787.78-2.14%113,202
Jul 31, 20248.038.077.937.957.95-0.25%99,314