Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dentalcorp Holdings Ltd (TSX: DNTL )

6.520 UNCHANGED
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 (%)
May 31, 2023 6.600 6.810 6.600 6.740 900,962 +0.06(+0.90%)
May 30, 2023 6.750 6.910 6.630 6.680 290,484 -0.11(-1.62%)
May 29, 2023 6.770 6.920 6.730 6.790 100,503 -0.04(-0.59%)
May 26, 2023 7.090 7.090 6.790 6.830 294,562 -0.28(-3.94%)
May 25, 2023 7.180 7.300 7.050 7.110 143,877 -0.01(-0.14%)
May 24, 2023 7.060 7.120 6.910 7.120 240,111 +0.04(+0.56%)
May 23, 2023 7.300 7.440 7.060 7.080 211,427 -0.22(-3.01%)
May 19, 2023 7.300 0 -0.25(-3.31%)
May 18, 2023 7.050 7.640 7.030 7.550 311,180 +0.45(+6.34%)
May 17, 2023 6.750 7.120 6.740 7.100 272,735 +0.34(+5.03%)
May 16, 2023 6.730 6.910 6.650 6.760 340,696 -0.03(-0.44%)
May 15, 2023 7.300 7.320 6.650 6.790 454,320 -0.46(-6.34%)
May 12, 2023 7.490 7.500 7.020 7.250 642,226 -0.49(-6.33%)
May 11, 2023 8.140 8.140 7.590 7.740 254,091 -0.16(-2.03%)
May 10, 2023 8.630 8.790 7.890 7.900 399,434 -0.88(-10.02%)
May 09, 2023 8.300 8.820 8.240 8.780 169,604 +0.33(+3.91%)
May 08, 2023 8.230 8.590 8.200 8.450 116,688 +0.07(+0.84%)
May 05, 2023 8.000 8.390 8.000 8.380 96,355 +0.41(+5.14%)
May 04, 2023 8.350 8.350 7.950 7.970 218,392 -0.43(-5.12%)
May 03, 2023 8.470 8.500 8.210 8.400 154,424 +0.02(+0.24%)
May 02, 2023 8.630 8.660 8.320 8.380 145,280 -0.27(-3.12%)
May 01, 2023 8.850 8.850 8.640 8.650 177,618 -0.22(-2.48%)
Apr 28, 2023 8.860 9.000 8.800 8.870 91,558 -0.01(-0.11%)
Apr 27, 2023 8.910 8.930 8.680 8.880 69,070 +0.04(+0.45%)
Apr 26, 2023 8.850 8.960 8.840 8.840 94,265 -0.01(-0.11%)
Apr 25, 2023 8.850 8.910 8.820 8.850 57,297 -0.06(-0.67%)
Apr 24, 2023 9.010 9.070 8.850 8.910 131,798 -0.03(-0.34%)
Apr 21, 2023 8.940 8.950 8.780 8.940 57,142 +0.07(+0.79%)
Apr 20, 2023 8.920 9.000 8.820 8.870 86,798 -0.11(-1.22%)
Apr 19, 2023 8.800 9.010 8.710 8.980 152,560 +0.15(+1.70%)
Apr 18, 2023 8.960 9.110 8.820 8.830 99,643 -0.08(-0.90%)
Apr 17, 2023 8.840 8.980 8.770 8.910 70,473 +0.01(+0.11%)
Apr 14, 2023 9.070 9.070 8.850 8.900 44,352 -0.09(-1.00%)
Apr 13, 2023 8.910 9.100 8.860 8.990 90,381 +0.08(+0.90%)
Apr 12, 2023 9.110 9.120 8.830 8.910 62,595 -0.09(-1.00%)
Apr 11, 2023 8.920 9.050 8.810 9.000 90,764 +0.15(+1.69%)
Apr 10, 2023 8.580 8.900 8.580 8.850 49,658 +0.26(+3.03%)
Apr 06, 2023 8.590 0 -0.16(-1.83%)
Apr 05, 2023 8.950 9.020 8.690 8.750 73,178 -0.21(-2.34%)
Apr 04, 2023 9.110 9.290 8.930 8.960 118,741 -0.07(-0.78%)
Apr 03, 2023 9.100 9.100 8.750 9.030 154,541 +0.03(+0.33%)
Mar 31, 2023 9.040 9.110 8.970 9.000 178,480 +0.11(+1.24%)
Mar 30, 2023 9.200 9.370 8.890 8.890 171,543 -0.17(-1.88%)
Mar 29, 2023 9.050 9.240 8.920 9.060 344,725 +0.06(+0.67%)
Mar 28, 2023 9.080 9.120 8.900 9.000 225,190 -0.09(-0.99%)
Mar 27, 2023 8.800 9.120 8.700 9.090 255,819 +0.41(+4.72%)
Mar 24, 2023 8.320 8.740 8.160 8.680 217,054 +0.28(+3.33%)
Mar 23, 2023 8.500 8.810 8.250 8.400 260,949 +0.21(+2.56%)
Mar 22, 2023 8.500 8.500 8.050 8.190 195,558 -0.21(-2.50%)
Mar 21, 2023 7.990 8.460 7.910 8.400 198,539 +0.51(+6.46%)
Mar 20, 2023 7.860 8.000 7.830 7.890 155,277 -0.09(-1.13%)
Mar 17, 2023 8.550 8.550 7.850 7.980 365,498 -0.57(-6.67%)
Mar 16, 2023 8.540 8.650 8.390 8.550 153,700 -0.10(-1.16%)
Mar 15, 2023 8.800 8.860 8.340 8.650 162,548 -0.23(-2.59%)
Mar 14, 2023 8.690 9.090 8.690 8.880 97,217 +0.24(+2.78%)
Mar 13, 2023 8.660 9.020 8.560 8.640 164,796 -0.27(-3.03%)
Mar 10, 2023 9.080 9.290 8.910 8.910 114,217 -0.18(-1.98%)
Mar 09, 2023 9.470 9.670 9.060 9.090 170,309 -0.39(-4.11%)
Mar 08, 2023 9.530 9.710 9.470 9.480 167,474 -0.12(-1.25%)
Mar 07, 2023 9.450 9.880 9.450 9.600 177,469 +0.06(+0.63%)
Mar 06, 2023 9.630 9.820 9.400 9.540 215,811 -0.17(-1.75%)
Mar 03, 2023 9.220 9.780 9.220 9.710 164,553 +0.36(+3.85%)
Mar 02, 2023 9.440 9.540 9.170 9.350 169,045 -0.10(-1.06%)
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.