Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dentalcorp Holdings Ltd (TSX:DNTL)

8.840 -0.040 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.780 8.890 8.700 8.880 104,909 +0.11(+1.25%)
May 29, 2025 8.920 8.950 8.760 8.770 107,568 -0.13(-1.46%)
May 28, 2025 8.880 8.980 8.730 8.900 106,247 +0.00(+0.00%)
May 27, 2025 8.800 8.940 8.800 8.900 81,926 +0.09(+1.02%)
May 26, 2025 8.740 8.840 8.730 8.810 54,283 +0.10(+1.15%)
May 23, 2025 8.630 8.740 8.570 8.710 62,547 +0.00(+0.00%)
May 22, 2025 8.720 8.770 8.550 8.710 84,596 +0.18(+2.11%)
May 21, 2025 8.800 8.840 8.510 8.530 167,258 -0.28(-3.18%)
May 20, 2025 8.610 8.820 8.600 8.810 130,124 +0.23(+2.68%)
May 16, 2025 8.580 0 +0.05(+0.59%)
May 15, 2025 8.570 8.660 8.520 8.530 91,915 -0.05(-0.58%)
May 14, 2025 8.830 8.850 8.570 8.580 100,192 -0.17(-1.94%)
May 13, 2025 8.880 8.890 8.550 8.750 193,940 -0.18(-2.02%)
May 12, 2025 8.900 9.050 8.850 8.930 290,528 +0.12(+1.36%)
May 09, 2025 8.770 8.870 8.730 8.810 216,073 +0.05(+0.57%)
May 08, 2025 8.680 8.890 8.630 8.760 86,919 +0.10(+1.15%)
May 07, 2025 8.620 8.670 8.530 8.660 200,619 +0.14(+1.64%)
May 06, 2025 8.590 8.610 8.480 8.520 56,364 -0.08(-0.93%)
May 05, 2025 8.720 8.730 8.600 8.600 77,570 -0.11(-1.26%)
May 02, 2025 8.750 8.910 8.680 8.710 130,237 -0.03(-0.34%)
May 01, 2025 8.430 8.870 8.410 8.740 426,786 +0.33(+3.92%)
Apr 30, 2025 8.240 8.420 8.080 8.410 226,214 +0.10(+1.20%)
Apr 29, 2025 8.120 8.380 8.120 8.310 236,353 +0.19(+2.34%)
Apr 28, 2025 7.960 8.150 7.850 8.120 265,652 +0.18(+2.27%)
Apr 25, 2025 7.930 7.950 7.810 7.940 53,723 +0.03(+0.38%)
Apr 24, 2025 7.890 8.000 7.890 7.910 73,937 +0.03(+0.38%)
Apr 23, 2025 7.840 8.000 7.840 7.880 152,184 +0.12(+1.55%)
Apr 22, 2025 7.890 7.910 7.740 7.760 103,273 -0.04(-0.51%)
Apr 21, 2025 7.890 7.890 7.660 7.800 138,661 -0.12(-1.52%)
Apr 17, 2025 7.920 0 -0.01(-0.13%)
Apr 16, 2025 7.820 7.980 7.790 7.930 61,691 +0.04(+0.51%)
Apr 15, 2025 7.920 8.000 7.850 7.890 92,867 -0.01(-0.13%)
Apr 14, 2025 7.880 7.930 7.760 7.900 78,765 +0.09(+1.15%)
Apr 11, 2025 7.690 7.820 7.590 7.810 203,728 +0.11(+1.43%)
Apr 10, 2025 7.720 7.910 7.640 7.700 193,394 -0.19(-2.41%)
Apr 09, 2025 7.510 8.020 7.480 7.890 210,031 +0.28(+3.68%)
Apr 08, 2025 7.840 7.940 7.520 7.610 180,547 -0.13(-1.68%)
Apr 07, 2025 7.470 7.790 7.330 7.740 237,336 +0.05(+0.65%)
Apr 04, 2025 7.670 7.890 7.470 7.690 240,482 -0.30(-3.75%)
Apr 03, 2025 8.140 8.140 7.860 7.990 381,200 -0.27(-3.27%)
Apr 02, 2025 8.210 8.380 8.170 8.260 157,455 -0.02(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.