dentalcorp Holdings Ltd. (TSX:DNTL)
Canada · Delayed Price · Currency is CAD 10.91
+2.63 (31.76%)
Sep 26, 2025, 4:00 PM EDT
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.84 | 10.95 | 10.83 | 10.91 | 10.91 | 31.76% | 6,520,779 |
| Sep 25, 2025 | 8.38 | 8.44 | 8.28 | 8.28 | 8.28 | -1.90% | 283,200 |
| Sep 24, 2025 | 8.53 | 8.68 | 8.39 | 8.44 | 8.44 | -0.94% | 275,600 |
| Sep 23, 2025 | 8.40 | 8.55 | 8.31 | 8.52 | 8.52 | 2.04% | 233,446 |
| Sep 22, 2025 | 8.18 | 8.40 | 8.18 | 8.35 | 8.35 | 1.21% | 336,500 |
| Sep 19, 2025 | 8.14 | 8.29 | 8.14 | 8.25 | 8.25 | 1.60% | 335,600 |
| Sep 18, 2025 | 8.07 | 8.16 | 8.07 | 8.12 | 8.12 | 0.37% | 49,200 |
| Sep 17, 2025 | 8.13 | 8.16 | 8.04 | 8.09 | 8.09 | 0.37% | 192,400 |
| Sep 16, 2025 | 8.14 | 8.15 | 8.05 | 8.06 | 8.06 | -1.23% | 51,424 |
| Sep 15, 2025 | 8.19 | 8.20 | 8.10 | 8.16 | 8.16 | -0.24% | 159,911 |
| Sep 12, 2025 | 8.19 | 8.19 | 8.08 | 8.18 | 8.18 | -0.24% | 95,600 |
| Sep 11, 2025 | 8.21 | 8.29 | 8.17 | 8.20 | 8.20 | 0.24% | 135,229 |
| Sep 10, 2025 | 8.25 | 8.27 | 8.14 | 8.18 | 8.18 | -1.21% | 92,949 |
| Sep 9, 2025 | 8.27 | 8.29 | 8.21 | 8.28 | 8.28 | 0.12% | 89,743 |
| Sep 8, 2025 | 8.25 | 8.29 | 8.15 | 8.27 | 8.27 | 0.36% | 107,338 |
| Sep 5, 2025 | 8.16 | 8.25 | 8.16 | 8.24 | 8.24 | 1.10% | 113,623 |
| Sep 4, 2025 | 8.21 | 8.22 | 8.12 | 8.15 | 8.15 | -0.73% | 69,629 |
| Sep 3, 2025 | 8.24 | 8.27 | 8.14 | 8.21 | 8.21 | -0.12% | 109,342 |
| Sep 2, 2025 | 8.14 | 8.29 | 8.09 | 8.22 | 8.22 | 1.23% | 174,614 |
| Aug 29, 2025 | 8.15 | 8.23 | 8.07 | 8.12 | 8.12 | - | 141,900 |
| 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 |