dentalcorp Holdings Ltd. (TSX:DNTL)
Canada
· Delayed Price · Currency is CAD 8.88
+0.11 (1.25%)
May 30, 2025, 4:00 PM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.78 | 8.89 | 8.70 | 8.88 | 8.88 | 1.25% | 104,909 |
| May 29, 2025 | 8.92 | 8.95 | 8.76 | 8.77 | 8.77 | -1.46% | 107,600 |
| May 28, 2025 | 8.88 | 8.98 | 8.73 | 8.90 | 8.90 | - | 106,247 |
| May 27, 2025 | 8.80 | 8.94 | 8.80 | 8.90 | 8.90 | 1.02% | 81,926 |
| May 26, 2025 | 8.74 | 8.84 | 8.73 | 8.81 | 8.81 | 1.15% | 54,300 |
| May 23, 2025 | 8.63 | 8.74 | 8.57 | 8.71 | 8.71 | - | 62,546 |
| May 22, 2025 | 8.72 | 8.77 | 8.55 | 8.71 | 8.71 | 2.11% | 84,600 |
| May 21, 2025 | 8.80 | 8.84 | 8.51 | 8.53 | 8.53 | -3.18% | 167,300 |
| May 20, 2025 | 8.61 | 8.82 | 8.60 | 8.81 | 8.81 | 2.68% | 130,124 |
| May 16, 2025 | 8.54 | 8.64 | 8.50 | 8.58 | 8.58 | 0.59% | 110,200 |
| May 15, 2025 | 8.57 | 8.66 | 8.52 | 8.53 | 8.53 | -0.58% | 91,915 |
| May 14, 2025 | 8.83 | 8.85 | 8.57 | 8.58 | 8.58 | -1.94% | 100,147 |
| May 13, 2025 | 8.88 | 8.89 | 8.55 | 8.75 | 8.75 | -2.02% | 193,940 |
| May 12, 2025 | 8.90 | 9.05 | 8.85 | 8.93 | 8.93 | 1.36% | 290,502 |
| May 9, 2025 | 8.77 | 8.87 | 8.73 | 8.81 | 8.81 | 0.57% | 216,100 |
| May 8, 2025 | 8.68 | 8.89 | 8.63 | 8.76 | 8.76 | 1.15% | 86,900 |
| May 7, 2025 | 8.62 | 8.67 | 8.53 | 8.66 | 8.66 | 1.64% | 200,619 |
| May 6, 2025 | 8.59 | 8.61 | 8.48 | 8.52 | 8.52 | -0.93% | 56,400 |
| May 5, 2025 | 8.72 | 8.73 | 8.60 | 8.60 | 8.60 | -1.26% | 77,600 |
| May 2, 2025 | 8.75 | 8.91 | 8.68 | 8.71 | 8.71 | -0.34% | 130,237 |
| May 1, 2025 | 8.43 | 8.87 | 8.41 | 8.74 | 8.74 | 3.92% | 426,800 |
| Apr 30, 2025 | 8.24 | 8.42 | 8.08 | 8.41 | 8.41 | 1.20% | 226,214 |
| Apr 29, 2025 | 8.12 | 8.38 | 8.12 | 8.31 | 8.31 | 2.34% | 236,400 |
| Apr 28, 2025 | 7.96 | 8.15 | 7.85 | 8.12 | 8.12 | 2.27% | 265,700 |
| Apr 25, 2025 | 7.93 | 7.95 | 7.81 | 7.94 | 7.94 | 0.38% | 53,723 |
| Apr 24, 2025 | 7.89 | 8.00 | 7.89 | 7.91 | 7.91 | 0.38% | 73,937 |
| Apr 23, 2025 | 7.84 | 8.00 | 7.84 | 7.88 | 7.88 | 1.55% | 152,200 |
| Apr 22, 2025 | 7.89 | 7.91 | 7.74 | 7.76 | 7.76 | -0.51% | 103,300 |
| Apr 21, 2025 | 7.89 | 7.89 | 7.66 | 7.80 | 7.80 | -1.52% | 138,700 |
| Apr 17, 2025 | 7.93 | 8.01 | 7.83 | 7.92 | 7.92 | -0.13% | 121,900 |
| Apr 16, 2025 | 7.82 | 7.98 | 7.79 | 7.93 | 7.93 | 0.51% | 61,700 |
| Apr 15, 2025 | 7.92 | 8.00 | 7.85 | 7.89 | 7.89 | -0.13% | 92,900 |
| Apr 14, 2025 | 7.88 | 7.93 | 7.76 | 7.90 | 7.90 | 1.15% | 78,800 |
| Apr 11, 2025 | 7.69 | 7.82 | 7.59 | 7.81 | 7.81 | 1.43% | 203,715 |
| Apr 10, 2025 | 7.72 | 7.91 | 7.64 | 7.70 | 7.70 | -2.41% | 193,400 |
| Apr 9, 2025 | 7.51 | 8.02 | 7.48 | 7.89 | 7.89 | 3.68% | 210,031 |
| Apr 8, 2025 | 7.84 | 7.94 | 7.52 | 7.61 | 7.61 | -1.68% | 180,547 |
| Apr 7, 2025 | 7.47 | 7.79 | 7.33 | 7.74 | 7.74 | 0.65% | 237,336 |
| Apr 4, 2025 | 7.67 | 7.89 | 7.47 | 7.69 | 7.69 | -3.75% | 240,500 |
| Apr 3, 2025 | 8.14 | 8.14 | 7.86 | 7.99 | 7.97 | -3.27% | 381,200 |
| Apr 2, 2025 | 8.21 | 8.38 | 8.17 | 8.26 | 8.23 | -0.24% | 157,500 |
| Apr 1, 2025 | 8.28 | 8.33 | 8.15 | 8.28 | 8.25 | - | 104,300 |
| Mar 31, 2025 | 8.17 | 8.33 | 8.05 | 8.28 | 8.25 | 1.22% | 327,027 |
| Mar 28, 2025 | 8.09 | 8.25 | 8.08 | 8.18 | 8.15 | 0.74% | 196,200 |
| Mar 27, 2025 | 8.15 | 8.27 | 8.09 | 8.12 | 8.09 | -1.34% | 163,028 |
| Mar 26, 2025 | 8.26 | 8.42 | 8.19 | 8.23 | 8.20 | 0.37% | 250,638 |
| Mar 25, 2025 | 8.20 | 8.40 | 8.15 | 8.20 | 8.17 | 0.12% | 221,700 |
| Mar 24, 2025 | 7.95 | 8.23 | 7.90 | 8.19 | 8.16 | 5.41% | 371,913 |
| Mar 21, 2025 | 7.39 | 8.13 | 7.33 | 7.77 | 7.75 | 4.30% | 909,600 |
| Mar 20, 2025 | 7.55 | 7.60 | 7.44 | 7.45 | 7.43 | -1.84% | 514,108 |