dentalcorp Holdings Ltd. (TSX:DNTL)
Canada · Delayed Price · Currency is CAD 10.94
+0.01 (0.09%)
Dec 19, 2025, 10:25 AM EST
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.94 | 10.95 | 10.94 | 10.94 | - | - | 30,039 |
| Dec 18, 2025 | 10.94 | 10.95 | 10.94 | 10.94 | 10.94 | -0.09% | 35,390 |
| Dec 17, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | - | 171,419 |
| Dec 16, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | - | 59,051 |
| Dec 15, 2025 | 10.95 | 10.96 | 10.94 | 10.95 | 10.95 | - | 43,133 |
| Dec 12, 2025 | 10.93 | 10.96 | 10.93 | 10.95 | 10.95 | - | 80,166 |
| Dec 11, 2025 | 10.95 | 10.97 | 10.94 | 10.95 | 10.95 | -0.09% | 300,326 |
| Dec 10, 2025 | 10.95 | 10.97 | 10.95 | 10.96 | 10.96 | -0.09% | 938,274 |
| Dec 9, 2025 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 0.09% | 245,250 |
| Dec 8, 2025 | 10.94 | 10.96 | 10.93 | 10.96 | 10.96 | -0.18% | 482,800 |
| Dec 5, 2025 | 10.95 | 10.99 | 10.92 | 10.98 | 10.98 | 0.46% | 392,105 |
| Dec 4, 2025 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | -0.18% | 76,492 |
| Dec 3, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | - | 73,235 |
| Dec 2, 2025 | 10.94 | 10.95 | 10.93 | 10.95 | 10.95 | 0.18% | 48,402 |
| Dec 1, 2025 | 10.91 | 10.94 | 10.91 | 10.93 | 10.93 | - | 72,558 |
| Nov 28, 2025 | 10.91 | 10.94 | 10.91 | 10.93 | 10.93 | 0.18% | 97,187 |
| Nov 27, 2025 | 10.91 | 10.94 | 10.91 | 10.91 | 10.91 | -0.37% | 39,632 |
| Nov 26, 2025 | 10.94 | 10.95 | 10.93 | 10.95 | 10.95 | - | 171,195 |
| Nov 25, 2025 | 10.90 | 10.96 | 10.90 | 10.95 | 10.95 | 0.18% | 428,784 |
| Nov 24, 2025 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 0.28% | 619,849 |
| Nov 21, 2025 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | - | 281,786 |
| Nov 20, 2025 | 10.90 | 10.92 | 10.89 | 10.90 | 10.90 | -0.09% | 377,215 |
| Nov 19, 2025 | 10.92 | 10.93 | 10.90 | 10.91 | 10.91 | -0.09% | 416,837 |
| Nov 18, 2025 | 10.93 | 10.93 | 10.91 | 10.92 | 10.92 | - | 189,266 |
| Nov 17, 2025 | 10.91 | 10.93 | 10.91 | 10.92 | 10.92 | - | 279,664 |
| Nov 14, 2025 | 10.92 | 10.93 | 10.91 | 10.92 | 10.92 | 0.28% | 186,478 |
| Nov 13, 2025 | 10.92 | 10.93 | 10.89 | 10.89 | 10.89 | -0.37% | 304,306 |
| Nov 12, 2025 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | 0.09% | 182,008 |
| Nov 11, 2025 | 10.90 | 10.93 | 10.90 | 10.92 | 10.92 | 0.09% | 200,403 |
| Nov 10, 2025 | 10.92 | 10.94 | 10.90 | 10.91 | 10.91 | -0.09% | 341,266 |
| Nov 7, 2025 | 10.90 | 10.93 | 10.90 | 10.92 | 10.92 | -0.09% | 368,149 |
| Nov 6, 2025 | 10.92 | 10.95 | 10.90 | 10.93 | 10.93 | 0.18% | 793,327 |
| Nov 5, 2025 | 10.93 | 10.93 | 10.90 | 10.91 | 10.91 | 0.09% | 383,085 |
| Nov 4, 2025 | 10.90 | 10.92 | 10.90 | 10.90 | 10.90 | - | 412,358 |
| Nov 3, 2025 | 10.90 | 10.92 | 10.90 | 10.90 | 10.90 | - | 1,285,939 |
| Oct 31, 2025 | 10.90 | 10.91 | 10.89 | 10.90 | 10.90 | 0.09% | 451,796 |
| Oct 30, 2025 | 10.88 | 10.91 | 10.88 | 10.89 | 10.89 | - | 326,191 |
| Oct 29, 2025 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | -0.27% | 999,603 |
| Oct 28, 2025 | 10.88 | 10.93 | 10.88 | 10.92 | 10.92 | 0.09% | 2,295,175 |
| Oct 27, 2025 | 10.92 | 10.93 | 10.90 | 10.91 | 10.91 | -0.09% | 861,220 |
| Oct 24, 2025 | 10.91 | 10.93 | 10.85 | 10.92 | 10.92 | 0.18% | 852,375 |
| Oct 23, 2025 | 10.93 | 10.93 | 10.89 | 10.90 | 10.90 | - | 284,977 |
| Oct 22, 2025 | 10.90 | 10.93 | 10.88 | 10.90 | 10.90 | -0.09% | 392,354 |
| Oct 21, 2025 | 10.90 | 10.92 | 10.89 | 10.91 | 10.91 | 0.09% | 252,745 |
| Oct 20, 2025 | 10.91 | 10.93 | 10.89 | 10.90 | 10.90 | 0.09% | 302,720 |
| Oct 17, 2025 | 10.89 | 10.91 | 10.89 | 10.89 | 10.89 | - | 400,961 |
| Oct 16, 2025 | 10.89 | 10.92 | 10.89 | 10.89 | 10.89 | -0.18% | 347,971 |
| Oct 15, 2025 | 10.91 | 10.91 | 10.88 | 10.91 | 10.91 | 0.18% | 387,320 |
| Oct 14, 2025 | 10.89 | 10.92 | 10.89 | 10.89 | 10.89 | - | 496,321 |
| Oct 10, 2025 | 10.91 | 10.92 | 10.89 | 10.89 | 10.89 | -0.18% | 206,631 |