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

Dentalcorp Holdings Ltd (TSX: DNTL )

6.520 +0.040 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 6.570 6.780 6.510 6.560 210,515 +0.00(+0.00%)
Jan 30, 2024 6.820 6.820 6.550 6.560 283,727 -0.24(-3.53%)
Jan 29, 2024 6.860 6.930 6.770 6.800 198,314 -0.12(-1.73%)
Jan 26, 2024 6.890 6.940 6.870 6.920 82,762 -0.03(-0.43%)
Jan 25, 2024 6.710 7.000 6.710 6.950 168,569 +0.27(+4.04%)
Jan 24, 2024 6.780 6.880 6.680 6.680 153,428 -0.12(-1.76%)
Jan 23, 2024 6.830 6.850 6.750 6.800 146,656 -0.03(-0.44%)
Jan 22, 2024 6.930 6.940 6.800 6.830 197,378 -0.03(-0.44%)
Jan 19, 2024 6.820 6.890 6.820 6.860 87,519 +0.04(+0.59%)
Jan 18, 2024 6.860 6.880 6.740 6.820 150,953 -0.04(-0.58%)
Jan 17, 2024 6.850 6.910 6.750 6.860 204,361 -0.10(-1.44%)
Jan 16, 2024 7.100 7.100 6.910 6.960 225,212 -0.24(-3.33%)
Jan 15, 2024 7.140 7.200 7.070 7.200 45,801 +0.13(+1.84%)
Jan 12, 2024 7.040 7.190 7.030 7.070 251,151 +0.10(+1.43%)
Jan 11, 2024 7.020 7.030 6.900 6.970 287,926 -0.08(-1.13%)
Jan 10, 2024 7.110 7.130 7.010 7.050 221,381 -0.06(-0.84%)
Jan 09, 2024 7.100 7.140 7.050 7.110 63,442 +0.00(+0.00%)
Jan 08, 2024 7.010 7.110 7.000 7.110 178,017 +0.09(+1.28%)
Jan 05, 2024 7.050 7.060 6.980 7.020 177,168 -0.06(-0.85%)
Jan 04, 2024 7.090 7.180 7.020 7.080 170,668 +0.01(+0.14%)
Jan 03, 2024 7.100 7.140 7.000 7.070 131,317 -0.08(-1.12%)
Jan 02, 2024 7.030 7.330 6.900 7.150 357,447 +0.19(+2.73%)
Dec 29, 2023 6.960 0 -0.03(-0.43%)
Dec 28, 2023 7.050 7.060 6.940 6.990 252,794 -0.03(-0.43%)
Dec 27, 2023 7.090 7.090 6.970 7.020 155,465 -0.01(-0.14%)
Dec 22, 2023 7.030 0 +0.03(+0.43%)
Dec 21, 2023 6.910 7.000 6.910 7.000 126,634 +0.09(+1.30%)
Dec 20, 2023 7.110 7.140 6.870 6.910 331,918 -0.16(-2.26%)
Dec 19, 2023 6.870 7.080 6.860 7.070 280,163 +0.23(+3.36%)
Dec 18, 2023 6.900 6.910 6.700 6.840 264,328 -0.03(-0.44%)
Dec 15, 2023 6.700 7.000 6.680 6.870 776,424 +0.19(+2.84%)
Dec 14, 2023 6.480 6.730 6.420 6.680 526,244 +0.32(+5.03%)
Dec 13, 2023 6.200 6.400 6.060 6.360 537,273 +0.21(+3.41%)
Dec 12, 2023 6.200 6.200 6.150 6.150 138,114 -0.05(-0.81%)
Dec 11, 2023 6.210 6.240 6.100 6.200 284,828 -0.09(-1.43%)
Dec 08, 2023 6.080 6.290 6.080 6.290 253,555 +0.22(+3.62%)
Dec 07, 2023 5.860 6.140 5.850 6.070 342,068 +0.21(+3.58%)
Dec 06, 2023 5.680 6.010 5.680 5.860 304,337 +0.18(+3.17%)
Dec 05, 2023 5.470 5.780 5.470 5.680 221,705 +0.12(+2.16%)
Dec 04, 2023 5.630 5.740 5.500 5.560 237,511 -0.07(-1.24%)
Dec 01, 2023 5.370 5.630 5.340 5.630 535,782 +0.19(+3.49%)
Nov 30, 2023 5.700 5.700 5.380 5.440 392,839 -0.26(-4.56%)
Nov 29, 2023 5.870 5.900 5.670 5.700 244,737 -0.14(-2.40%)
Nov 28, 2023 5.800 5.960 5.740 5.840 384,426 +0.09(+1.57%)
Nov 27, 2023 5.740 5.950 5.690 5.750 245,876 -0.05(-0.86%)
Nov 24, 2023 5.700 5.950 5.690 5.800 409,334 +0.15(+2.65%)
Nov 23, 2023 5.580 5.670 5.580 5.650 66,242 +0.03(+0.53%)
Nov 22, 2023 5.520 5.670 5.490 5.620 362,643 +0.12(+2.18%)
Nov 21, 2023 5.660 5.670 5.470 5.500 359,095 -0.04(-0.72%)
Nov 20, 2023 5.570 5.610 5.490 5.540 176,468 -0.01(-0.18%)
Nov 17, 2023 5.690 5.690 5.440 5.550 247,936 +0.03(+0.54%)
Nov 16, 2023 5.930 6.010 5.510 5.520 216,450 -0.34(-5.80%)
Nov 15, 2023 5.590 5.920 5.480 5.860 1,197,375 +0.36(+6.55%)
Nov 14, 2023 5.530 5.720 5.390 5.500 953,569 -0.10(-1.79%)
Nov 13, 2023 5.600 5.640 5.540 5.600 513,216 -0.04(-0.71%)
Nov 10, 2023 5.500 5.650 5.400 5.640 1,283,325 +0.13(+2.36%)
Nov 09, 2023 5.500 5.750 5.450 5.510 279,026 +0.08(+1.47%)
Nov 08, 2023 5.590 5.590 5.310 5.430 319,720 -0.33(-5.73%)
Nov 07, 2023 5.840 5.850 5.740 5.760 65,688 -0.06(-1.03%)
Nov 06, 2023 6.030 6.030 5.810 5.820 77,809 -0.11(-1.85%)
Nov 03, 2023 5.620 6.030 5.620 5.930 146,078 +0.31(+5.52%)
Nov 02, 2023 5.470 5.710 5.470 5.620 215,830 +0.24(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.