dentalcorp Holdings Ltd. (TSX:DNTL)
Canada
· Delayed Price · Currency is CAD 8.25
+0.15 (1.85%)
Jul 14, 2025, 4:00 PM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 8.11 | 8.30 | 8.11 | 8.25 | 8.25 | 1.85% | 92,675 |
| Jul 11, 2025 | 8.15 | 8.18 | 8.06 | 8.10 | 8.10 | -0.61% | 124,100 |
| Jul 10, 2025 | 8.20 | 8.22 | 8.07 | 8.15 | 8.15 | -0.73% | 124,243 |
| Jul 9, 2025 | 8.31 | 8.32 | 8.19 | 8.21 | 8.21 | -0.48% | 90,900 |
| Jul 8, 2025 | 8.16 | 8.32 | 8.16 | 8.25 | 8.25 | 0.86% | 110,527 |
| Jul 7, 2025 | 8.31 | 8.38 | 8.16 | 8.18 | 8.18 | -1.80% | 160,643 |
| Jul 4, 2025 | 8.36 | 8.36 | 8.24 | 8.33 | 8.33 | 0.73% | 55,744 |
| Jul 3, 2025 | 8.42 | 8.47 | 8.25 | 8.27 | 8.27 | -1.66% | 113,300 |
| Jul 2, 2025 | 8.40 | 8.48 | 8.21 | 8.41 | 8.39 | -0.12% | 207,800 |
| Jun 30, 2025 | 8.24 | 8.43 | 8.18 | 8.42 | 8.39 | 2.81% | 109,230 |
| Jun 27, 2025 | 8.18 | 8.32 | 8.07 | 8.19 | 8.17 | 0.12% | 139,100 |
| Jun 26, 2025 | 8.10 | 8.18 | 8.01 | 8.18 | 8.16 | 1.61% | 122,929 |
| Jun 25, 2025 | 8.08 | 8.12 | 7.95 | 8.05 | 8.03 | 0.50% | 125,100 |
| Jun 24, 2025 | 8.15 | 8.20 | 7.96 | 8.01 | 7.99 | -1.11% | 178,703 |
| Jun 23, 2025 | 8.08 | 8.11 | 7.97 | 8.10 | 8.08 | 0.25% | 90,800 |
| Jun 20, 2025 | 8.21 | 8.21 | 8.06 | 8.08 | 8.06 | -0.86% | 119,600 |
| Jun 19, 2025 | 8.24 | 8.24 | 8.12 | 8.15 | 8.13 | -0.73% | 60,818 |
| Jun 18, 2025 | 8.30 | 8.30 | 8.20 | 8.21 | 8.19 | -0.85% | 99,312 |
| Jun 17, 2025 | 8.46 | 8.46 | 8.28 | 8.28 | 8.26 | -2.13% | 114,834 |
| Jun 16, 2025 | 8.54 | 8.58 | 8.45 | 8.46 | 8.43 | 0.71% | 88,000 |
| Jun 13, 2025 | 8.53 | 8.58 | 8.34 | 8.40 | 8.38 | -2.21% | 216,600 |
| Jun 12, 2025 | 8.65 | 8.67 | 8.52 | 8.59 | 8.56 | -0.58% | 84,300 |
| Jun 11, 2025 | 8.87 | 8.90 | 8.64 | 8.64 | 8.61 | -1.82% | 86,300 |
| Jun 10, 2025 | 8.72 | 8.82 | 8.50 | 8.80 | 8.77 | 2.21% | 189,240 |
| Jun 9, 2025 | 8.60 | 8.69 | 8.31 | 8.61 | 8.58 | 0.82% | 270,000 |
| Jun 6, 2025 | 8.62 | 8.62 | 8.51 | 8.54 | 8.51 | -0.35% | 60,400 |
| Jun 5, 2025 | 8.73 | 8.73 | 8.56 | 8.57 | 8.54 | -1.49% | 83,700 |
| Jun 4, 2025 | 8.88 | 8.88 | 8.68 | 8.70 | 8.67 | -1.58% | 102,800 |
| Jun 3, 2025 | 8.78 | 8.88 | 8.70 | 8.84 | 8.81 | - | 47,004 |
| Jun 2, 2025 | 8.86 | 8.93 | 8.72 | 8.84 | 8.81 | -0.45% | 53,302 |
| May 30, 2025 | 8.78 | 8.89 | 8.70 | 8.88 | 8.85 | 1.25% | 104,909 |
| May 29, 2025 | 8.92 | 8.95 | 8.76 | 8.77 | 8.74 | -1.46% | 107,600 |
| May 28, 2025 | 8.88 | 8.98 | 8.73 | 8.90 | 8.87 | - | 106,247 |
| May 27, 2025 | 8.80 | 8.94 | 8.80 | 8.90 | 8.87 | 1.02% | 81,926 |
| May 26, 2025 | 8.74 | 8.84 | 8.73 | 8.81 | 8.78 | 1.15% | 54,300 |
| May 23, 2025 | 8.63 | 8.74 | 8.57 | 8.71 | 8.68 | - | 62,546 |
| May 22, 2025 | 8.72 | 8.77 | 8.55 | 8.71 | 8.68 | 2.11% | 84,600 |
| May 21, 2025 | 8.80 | 8.84 | 8.51 | 8.53 | 8.50 | -3.18% | 167,300 |
| May 20, 2025 | 8.61 | 8.82 | 8.60 | 8.81 | 8.78 | 2.68% | 130,124 |
| May 16, 2025 | 8.54 | 8.64 | 8.50 | 8.58 | 8.55 | 0.59% | 110,200 |
| May 15, 2025 | 8.57 | 8.66 | 8.52 | 8.53 | 8.50 | -0.58% | 91,915 |
| May 14, 2025 | 8.83 | 8.85 | 8.57 | 8.58 | 8.55 | -1.94% | 100,147 |
| May 13, 2025 | 8.88 | 8.89 | 8.55 | 8.75 | 8.72 | -2.02% | 193,940 |
| May 12, 2025 | 8.90 | 9.05 | 8.85 | 8.93 | 8.90 | 1.36% | 290,502 |
| May 9, 2025 | 8.77 | 8.87 | 8.73 | 8.81 | 8.78 | 0.57% | 216,100 |
| May 8, 2025 | 8.68 | 8.89 | 8.63 | 8.76 | 8.73 | 1.15% | 86,900 |
| May 7, 2025 | 8.62 | 8.67 | 8.53 | 8.66 | 8.63 | 1.64% | 200,619 |
| May 6, 2025 | 8.59 | 8.61 | 8.48 | 8.52 | 8.49 | -0.93% | 56,400 |
| May 5, 2025 | 8.72 | 8.73 | 8.60 | 8.60 | 8.57 | -1.26% | 77,600 |
| May 2, 2025 | 8.75 | 8.91 | 8.68 | 8.71 | 8.68 | -0.34% | 130,237 |