dentalcorp Holdings Ltd. (TSX:DNTL)
Canada
· Delayed Price · Currency is CAD 8.18
+0.06 (0.74%)
Mar 28, 2025, 4:00 PM EST
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.09 | 8.25 | 8.08 | 8.18 | 8.18 | 0.74% | 196,152 |
| Mar 27, 2025 | 8.15 | 8.27 | 8.09 | 8.12 | 8.12 | -1.34% | 163,028 |
| Mar 26, 2025 | 8.26 | 8.42 | 8.19 | 8.23 | 8.23 | 0.37% | 250,638 |
| Mar 25, 2025 | 8.20 | 8.40 | 8.15 | 8.20 | 8.20 | 0.12% | 221,700 |
| Mar 24, 2025 | 7.95 | 8.23 | 7.90 | 8.19 | 8.19 | 5.41% | 371,913 |
| Mar 21, 2025 | 7.39 | 8.13 | 7.33 | 7.77 | 7.77 | 4.30% | 909,600 |
| Mar 20, 2025 | 7.55 | 7.60 | 7.44 | 7.45 | 7.45 | -1.84% | 514,108 |
| Mar 19, 2025 | 7.46 | 7.69 | 7.46 | 7.59 | 7.59 | 1.74% | 126,600 |
| Mar 18, 2025 | 7.41 | 7.56 | 7.40 | 7.46 | 7.46 | 0.67% | 224,112 |
| Mar 17, 2025 | 7.26 | 7.45 | 7.26 | 7.41 | 7.41 | 0.95% | 130,400 |
| Mar 14, 2025 | 7.16 | 7.38 | 7.10 | 7.34 | 7.34 | 3.23% | 156,900 |
| Mar 13, 2025 | 7.25 | 7.30 | 7.10 | 7.11 | 7.11 | -1.93% | 301,021 |
| Mar 12, 2025 | 7.38 | 7.38 | 7.24 | 7.25 | 7.25 | -0.96% | 139,900 |
| Mar 11, 2025 | 7.47 | 7.47 | 7.24 | 7.32 | 7.32 | -2.14% | 86,713 |
| Mar 10, 2025 | 7.60 | 7.62 | 7.36 | 7.48 | 7.48 | -2.35% | 295,400 |
| Mar 7, 2025 | 7.58 | 7.70 | 7.51 | 7.66 | 7.66 | 0.79% | 159,100 |
| Mar 6, 2025 | 7.60 | 7.70 | 7.57 | 7.60 | 7.60 | -0.39% | 204,100 |
| Mar 5, 2025 | 7.71 | 7.75 | 7.54 | 7.63 | 7.63 | -1.29% | 170,047 |
| Mar 4, 2025 | 7.66 | 7.78 | 7.51 | 7.73 | 7.73 | 0.13% | 194,500 |
| Mar 3, 2025 | 7.90 | 8.02 | 7.68 | 7.72 | 7.72 | -2.28% | 161,400 |
| Feb 28, 2025 | 8.11 | 8.18 | 7.90 | 7.90 | 7.90 | -2.59% | 466,920 |
| Feb 27, 2025 | 8.04 | 8.35 | 8.04 | 8.11 | 8.11 | 1.63% | 274,500 |
| Feb 26, 2025 | 7.90 | 8.07 | 7.86 | 7.98 | 7.98 | 0.50% | 106,200 |
| Feb 25, 2025 | 7.85 | 8.01 | 7.81 | 7.94 | 7.94 | 0.63% | 132,939 |
| Feb 24, 2025 | 7.79 | 7.93 | 7.69 | 7.89 | 7.89 | 1.54% | 96,922 |
| Feb 21, 2025 | 7.89 | 7.93 | 7.76 | 7.77 | 7.77 | -1.02% | 63,300 |
| Feb 20, 2025 | 7.99 | 8.04 | 7.84 | 7.85 | 7.85 | -1.13% | 136,600 |
| Feb 19, 2025 | 7.83 | 7.97 | 7.83 | 7.94 | 7.94 | 1.15% | 106,832 |
| Feb 18, 2025 | 7.83 | 7.87 | 7.79 | 7.85 | 7.85 | -0.13% | 74,735 |
| Feb 14, 2025 | 7.82 | 7.92 | 7.72 | 7.86 | 7.86 | 0.38% | 103,625 |
| Feb 13, 2025 | 7.88 | 7.88 | 7.76 | 7.83 | 7.83 | 0.77% | 65,700 |
| Feb 12, 2025 | 7.66 | 7.85 | 7.66 | 7.77 | 7.77 | 0.91% | 399,400 |
| Feb 11, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 7.70 | -1.03% | 60,312 |
| Feb 10, 2025 | 7.69 | 7.81 | 7.57 | 7.78 | 7.78 | 2.37% | 119,433 |
| Feb 7, 2025 | 7.55 | 7.64 | 7.54 | 7.60 | 7.60 | 0.80% | 89,539 |
| Feb 6, 2025 | 7.63 | 7.64 | 7.44 | 7.54 | 7.54 | -1.18% | 114,900 |
| Feb 5, 2025 | 7.65 | 7.73 | 7.58 | 7.63 | 7.63 | -0.26% | 312,300 |
| Feb 4, 2025 | 7.60 | 7.69 | 7.46 | 7.65 | 7.65 | 1.46% | 145,742 |
| Feb 3, 2025 | 7.20 | 7.61 | 7.15 | 7.54 | 7.54 | -0.40% | 189,700 |
| Jan 31, 2025 | 7.76 | 7.83 | 7.56 | 7.57 | 7.57 | -2.32% | 149,849 |
| Jan 30, 2025 | 7.84 | 7.88 | 7.69 | 7.75 | 7.75 | -1.02% | 160,704 |
| Jan 29, 2025 | 8.00 | 8.03 | 7.81 | 7.83 | 7.83 | -2.12% | 150,028 |
| Jan 28, 2025 | 7.90 | 8.11 | 7.88 | 8.00 | 8.00 | 3.63% | 324,740 |
| Jan 27, 2025 | 7.83 | 7.83 | 7.66 | 7.72 | 7.72 | -1.91% | 237,117 |
| Jan 24, 2025 | 7.90 | 7.90 | 7.83 | 7.87 | 7.87 | 0.51% | 154,623 |
| Jan 23, 2025 | 7.77 | 7.86 | 7.77 | 7.83 | 7.83 | 0.77% | 178,400 |
| Jan 22, 2025 | 7.78 | 7.88 | 7.74 | 7.77 | 7.77 | -0.51% | 183,720 |
| Jan 21, 2025 | 7.82 | 7.86 | 7.74 | 7.81 | 7.81 | -0.64% | 147,349 |
| Jan 20, 2025 | 7.82 | 7.88 | 7.76 | 7.86 | 7.86 | 0.26% | 45,800 |
| Jan 17, 2025 | 7.80 | 8.01 | 7.79 | 7.84 | 7.84 | 0.13% | 129,112 |