dentalcorp Holdings Ltd. (TSX:DNTL)
Canada flag Canada · Delayed Price · Currency is CAD
8.85
+0.09 (1.03%)
May 9, 2025, 1:59 PM EDT

dentalcorp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20258.688.898.638.768.761.15%86,919
May 7, 20258.628.678.538.668.661.64%200,619
May 6, 20258.598.618.488.528.52-0.93%56,400
May 5, 20258.728.738.608.608.60-1.26%77,600
May 2, 20258.758.918.688.718.71-0.34%130,237
May 1, 20258.438.878.418.748.743.92%426,800
Apr 30, 20258.248.428.088.418.411.20%226,214
Apr 29, 20258.128.388.128.318.312.34%236,400
Apr 28, 20257.968.157.858.128.122.27%265,700
Apr 25, 20257.937.957.817.947.940.38%53,723
Apr 24, 20257.898.007.897.917.910.38%73,937
Apr 23, 20257.848.007.847.887.881.55%152,200
Apr 22, 20257.897.917.747.767.76-0.51%103,300
Apr 21, 20257.897.897.667.807.80-1.52%138,700
Apr 17, 20257.938.017.837.927.92-0.13%121,900
Apr 16, 20257.827.987.797.937.930.51%61,700
Apr 15, 20257.928.007.857.897.89-0.13%92,900
Apr 14, 20257.887.937.767.907.901.15%78,800
Apr 11, 20257.697.827.597.817.811.43%203,715
Apr 10, 20257.727.917.647.707.70-2.41%193,400
Apr 9, 20257.518.027.487.897.893.68%210,031
Apr 8, 20257.847.947.527.617.61-1.68%180,547
Apr 7, 20257.477.797.337.747.740.65%237,336
Apr 4, 20257.677.897.477.697.69-3.75%240,500
Apr 3, 20258.148.147.867.997.97-3.27%381,200
Apr 2, 20258.218.388.178.268.23-0.24%157,500
Apr 1, 20258.288.338.158.288.25-104,300
Mar 31, 20258.178.338.058.288.251.22%327,027
Mar 28, 20258.098.258.088.188.150.74%196,200
Mar 27, 20258.158.278.098.128.09-1.34%163,028
Mar 26, 20258.268.428.198.238.200.37%250,638
Mar 25, 20258.208.408.158.208.170.12%221,700
Mar 24, 20257.958.237.908.198.165.41%371,913
Mar 21, 20257.398.137.337.777.754.30%909,600
Mar 20, 20257.557.607.447.457.43-1.84%514,108
Mar 19, 20257.467.697.467.597.571.74%126,600
Mar 18, 20257.417.567.407.467.440.67%224,112
Mar 17, 20257.267.457.267.417.390.95%130,400
Mar 14, 20257.167.387.107.347.323.23%156,900
Mar 13, 20257.257.307.107.117.09-1.93%301,021
Mar 12, 20257.387.387.247.257.23-0.96%139,900
Mar 11, 20257.477.477.247.327.30-2.14%86,713
Mar 10, 20257.607.627.367.487.46-2.35%295,400
Mar 7, 20257.587.707.517.667.640.79%159,100
Mar 6, 20257.607.707.577.607.58-0.39%204,100
Mar 5, 20257.717.757.547.637.61-1.29%170,047
Mar 4, 20257.667.787.517.737.710.13%194,500
Mar 3, 20257.908.027.687.727.70-2.28%161,400
Feb 28, 20258.118.187.907.907.90-2.59%466,920
Feb 27, 20258.048.358.048.118.111.63%274,500