dentalcorp Holdings Ltd. (TSX:DNTL)
Canada flag Canada · Delayed Price · Currency is CAD
7.92
-0.15 (-1.86%)
Aug 1, 2025, 4:00 PM EDT

dentalcorp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.058.097.917.927.92-1.86%220,611
Jul 31, 20258.088.128.028.078.07-0.25%154,500
Jul 30, 20258.068.188.068.098.09-0.37%82,300
Jul 29, 20258.048.148.018.128.121.37%117,707
Jul 28, 20258.048.057.978.018.01-0.50%149,200
Jul 25, 20258.148.148.028.058.05-0.86%104,902
Jul 24, 20258.088.188.088.128.12-110,045
Jul 23, 20258.198.248.038.128.12-0.73%103,100
Jul 22, 20258.208.278.188.188.180.37%115,417
Jul 21, 20258.108.178.098.158.151.24%95,800
Jul 18, 20258.168.208.048.058.05-1.71%83,442
Jul 17, 20258.018.198.008.198.191.74%155,239
Jul 16, 20258.178.178.038.058.05-0.25%125,537
Jul 15, 20258.288.288.068.078.07-2.18%120,313
Jul 14, 20258.118.308.118.258.251.85%92,900
Jul 11, 20258.158.188.068.108.10-0.61%124,100
Jul 10, 20258.208.228.078.158.15-0.73%124,243
Jul 9, 20258.318.328.198.218.21-0.48%90,900
Jul 8, 20258.168.328.168.258.250.86%110,527
Jul 7, 20258.318.388.168.188.18-1.80%160,643
Jul 4, 20258.368.368.248.338.330.73%55,744
Jul 3, 20258.428.478.258.278.27-1.66%113,300
Jul 2, 20258.408.488.218.418.39-0.12%207,800
Jun 30, 20258.248.438.188.428.392.81%109,230
Jun 27, 20258.188.328.078.198.170.12%139,100
Jun 26, 20258.108.188.018.188.161.61%122,929
Jun 25, 20258.088.127.958.058.030.50%125,100
Jun 24, 20258.158.207.968.017.99-1.11%178,703
Jun 23, 20258.088.117.978.108.080.25%90,800
Jun 20, 20258.218.218.068.088.06-0.86%119,600
Jun 19, 20258.248.248.128.158.13-0.73%60,818
Jun 18, 20258.308.308.208.218.19-0.85%99,312
Jun 17, 20258.468.468.288.288.26-2.13%114,834
Jun 16, 20258.548.588.458.468.440.71%88,000
Jun 13, 20258.538.588.348.408.38-2.21%216,600
Jun 12, 20258.658.678.528.598.57-0.58%84,300
Jun 11, 20258.878.908.648.648.62-1.82%86,300
Jun 10, 20258.728.828.508.808.782.21%189,240
Jun 9, 20258.608.698.318.618.590.82%270,000
Jun 6, 20258.628.628.518.548.52-0.35%60,400
Jun 5, 20258.738.738.568.578.55-1.49%83,700
Jun 4, 20258.888.888.688.708.68-1.58%102,800
Jun 3, 20258.788.888.708.848.82-47,004
Jun 2, 20258.868.938.728.848.82-0.45%53,302
May 30, 20258.788.898.708.888.861.25%104,909
May 29, 20258.928.958.768.778.75-1.46%107,600
May 28, 20258.888.988.738.908.88-106,247
May 27, 20258.808.948.808.908.881.02%81,926
May 26, 20258.748.848.738.818.791.15%54,300
May 23, 20258.638.748.578.718.69-62,546