dentalcorp Holdings Ltd. (TSX:DNTL)
Canada · Delayed Price · Currency is CAD 8.12
+0.02 (0.25%)
Aug 29, 2025, 4:00 PM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.15 | 8.21 | 8.07 | 8.21 | 8.21 | 1.05% | 70,988 |
| Aug 28, 2025 | 8.04 | 8.13 | 8.00 | 8.12 | 8.12 | 0.74% | 215,831 |
| Aug 27, 2025 | 8.00 | 8.13 | 7.99 | 8.06 | 8.06 | 1.00% | 142,118 |
| Aug 26, 2025 | 8.07 | 8.10 | 7.98 | 7.98 | 7.98 | -1.48% | 129,700 |
| Aug 25, 2025 | 8.27 | 8.27 | 8.08 | 8.10 | 8.10 | -1.70% | 75,530 |
| Aug 22, 2025 | 8.13 | 8.29 | 8.11 | 8.24 | 8.24 | 1.48% | 290,400 |
| Aug 21, 2025 | 8.08 | 8.15 | 8.03 | 8.12 | 8.12 | 0.50% | 126,222 |
| Aug 20, 2025 | 8.00 | 8.13 | 8.00 | 8.08 | 8.08 | 0.37% | 85,532 |
| Aug 19, 2025 | 8.15 | 8.18 | 8.01 | 8.05 | 8.05 | -0.98% | 127,949 |
| Aug 18, 2025 | 8.13 | 8.16 | 8.04 | 8.13 | 8.13 | 0.74% | 87,300 |
| Aug 15, 2025 | 8.04 | 8.15 | 8.02 | 8.07 | 8.07 | 0.37% | 111,831 |
| Aug 14, 2025 | 8.03 | 8.10 | 7.96 | 8.04 | 8.04 | -0.37% | 157,128 |
| Aug 13, 2025 | 8.13 | 8.14 | 8.04 | 8.07 | 8.07 | -0.49% | 154,600 |
| Aug 12, 2025 | 8.19 | 8.23 | 8.09 | 8.11 | 8.11 | -0.98% | 171,500 |
| Aug 11, 2025 | 8.26 | 8.33 | 8.10 | 8.19 | 8.19 | - | 209,414 |
| Aug 8, 2025 | 8.38 | 8.55 | 8.12 | 8.19 | 8.19 | 0.24% | 302,923 |
| Aug 7, 2025 | 8.25 | 8.29 | 8.12 | 8.17 | 8.17 | -0.85% | 86,400 |
| Aug 6, 2025 | 8.25 | 8.31 | 8.18 | 8.24 | 8.24 | 0.73% | 123,038 |
| Aug 5, 2025 | 8.00 | 8.23 | 7.98 | 8.18 | 8.18 | 3.28% | 170,549 |
| Aug 1, 2025 | 8.05 | 8.09 | 7.91 | 7.92 | 7.92 | -1.86% | 220,611 |
| Jul 31, 2025 | 8.08 | 8.12 | 8.02 | 8.07 | 8.07 | -0.25% | 154,500 |
| Jul 30, 2025 | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | -0.37% | 82,300 |
| Jul 29, 2025 | 8.04 | 8.14 | 8.01 | 8.12 | 8.12 | 1.37% | 117,707 |
| Jul 28, 2025 | 8.04 | 8.05 | 7.97 | 8.01 | 8.01 | -0.50% | 149,200 |
| Jul 25, 2025 | 8.14 | 8.14 | 8.02 | 8.05 | 8.05 | -0.86% | 104,902 |
| Jul 24, 2025 | 8.08 | 8.18 | 8.08 | 8.12 | 8.12 | - | 110,045 |
| Jul 23, 2025 | 8.19 | 8.24 | 8.03 | 8.12 | 8.12 | -0.73% | 103,100 |
| Jul 22, 2025 | 8.20 | 8.27 | 8.18 | 8.18 | 8.18 | 0.37% | 115,417 |
| Jul 21, 2025 | 8.10 | 8.17 | 8.09 | 8.15 | 8.15 | 1.24% | 95,800 |
| Jul 18, 2025 | 8.16 | 8.20 | 8.04 | 8.05 | 8.05 | -1.71% | 83,442 |
| Jul 17, 2025 | 8.01 | 8.19 | 8.00 | 8.19 | 8.19 | 1.74% | 155,239 |
| Jul 16, 2025 | 8.17 | 8.17 | 8.03 | 8.05 | 8.05 | -0.25% | 125,537 |
| Jul 15, 2025 | 8.28 | 8.28 | 8.06 | 8.07 | 8.07 | -2.18% | 120,313 |
| Jul 14, 2025 | 8.11 | 8.30 | 8.11 | 8.25 | 8.25 | 1.85% | 92,900 |
| 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 |