dentalcorp Holdings Ltd. (TSX:DNTL)
Canada · Delayed Price · Currency is CAD 10.93
+0.02 (0.18%)
At close: Nov 28, 2025
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.91 | 10.93 | 10.89 | 10.91 | 10.91 | - | 304,254 |
| Oct 8, 2025 | 10.89 | 10.92 | 10.88 | 10.91 | 10.91 | 0.09% | 2,626,219 |
| Oct 7, 2025 | 10.90 | 10.92 | 10.89 | 10.90 | 10.90 | -0.18% | 572,941 |
| Oct 6, 2025 | 10.89 | 10.92 | 10.87 | 10.92 | 10.92 | 0.28% | 604,786 |
| Oct 3, 2025 | 10.88 | 10.90 | 10.87 | 10.89 | 10.89 | 0.18% | 394,763 |
| Oct 2, 2025 | 10.87 | 10.89 | 10.87 | 10.87 | 10.87 | -0.09% | 522,013 |
| Oct 1, 2025 | 10.87 | 10.90 | 10.87 | 10.88 | 10.86 | 0.09% | 555,771 |
| Sep 30, 2025 | 10.86 | 10.90 | 10.86 | 10.87 | 10.85 | 0.09% | 936,847 |
| Sep 29, 2025 | 10.87 | 10.94 | 10.86 | 10.86 | 10.84 | -0.46% | 1,060,427 |
| Sep 26, 2025 | 10.84 | 10.95 | 10.83 | 10.91 | 10.88 | 31.76% | 6,520,779 |
| Sep 25, 2025 | 8.38 | 8.44 | 8.28 | 8.28 | 8.26 | -1.90% | 283,153 |
| Sep 24, 2025 | 8.53 | 8.68 | 8.39 | 8.44 | 8.42 | -0.94% | 275,589 |
| Sep 23, 2025 | 8.40 | 8.55 | 8.31 | 8.52 | 8.50 | 2.04% | 233,446 |
| Sep 22, 2025 | 8.18 | 8.40 | 8.18 | 8.35 | 8.33 | 1.21% | 336,457 |
| Sep 19, 2025 | 8.14 | 8.29 | 8.14 | 8.25 | 8.23 | 1.60% | 335,568 |