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

Dentalcorp Holdings Ltd (TSX: DNTL )

7.630 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 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 (%)
Feb 04, 2025 7.600 7.690 7.460 7.650 145,742 +0.11(+1.46%)
Feb 03, 2025 7.200 7.610 7.150 7.540 189,664 -0.03(-0.40%)
Jan 31, 2025 7.760 7.830 7.560 7.570 149,849 -0.18(-2.32%)
Jan 30, 2025 7.840 7.880 7.690 7.750 160,704 -0.08(-1.02%)
Jan 29, 2025 8.000 8.030 7.810 7.830 150,028 -0.17(-2.12%)
Jan 28, 2025 7.900 8.110 7.880 8.000 324,740 +0.28(+3.63%)
Jan 27, 2025 7.830 7.830 7.660 7.720 237,117 -0.15(-1.91%)
Jan 24, 2025 7.900 7.900 7.830 7.870 154,623 +0.04(+0.51%)
Jan 23, 2025 7.770 7.860 7.770 7.830 178,384 +0.06(+0.77%)
Jan 22, 2025 7.780 7.880 7.740 7.770 183,720 -0.04(-0.51%)
Jan 21, 2025 7.820 7.860 7.740 7.810 147,349 -0.05(-0.64%)
Jan 20, 2025 7.820 7.880 7.760 7.860 45,777 +0.02(+0.26%)
Jan 17, 2025 7.800 8.010 7.790 7.840 129,112 +0.01(+0.13%)
Jan 16, 2025 7.800 7.860 7.700 7.830 307,467 +0.04(+0.51%)
Jan 15, 2025 7.890 7.960 7.700 7.790 220,550 -0.08(-1.02%)
Jan 14, 2025 7.900 8.040 7.800 7.870 323,792 -0.03(-0.38%)
Jan 13, 2025 8.080 8.100 7.900 7.900 172,191 -0.23(-2.83%)
Jan 10, 2025 8.020 8.160 8.000 8.130 166,749 -0.01(-0.12%)
Jan 09, 2025 8.050 8.180 8.050 8.140 50,606 -0.02(-0.25%)
Jan 08, 2025 8.390 8.400 8.160 8.160 127,448 -0.28(-3.32%)
Jan 07, 2025 8.490 8.530 8.370 8.440 92,476 +0.02(+0.24%)
Jan 06, 2025 8.510 8.540 8.420 8.420 106,102 -0.10(-1.17%)
Jan 03, 2025 8.380 8.550 8.370 8.520 119,700 +0.09(+1.07%)
Jan 02, 2025 8.400 8.480 8.310 8.430 121,802 +0.14(+1.69%)
Dec 31, 2024 8.290 0 +0.04(+0.48%)
Dec 30, 2024 8.150 8.250 8.060 8.250 141,509 +0.01(+0.12%)
Dec 27, 2024 8.340 8.410 8.170 8.240 83,601 -0.07(-0.84%)
Dec 24, 2024 8.310 0 -0.07(-0.84%)
Dec 23, 2024 8.300 8.440 8.170 8.380 229,642 +0.12(+1.45%)
Dec 20, 2024 7.970 8.280 7.970 8.260 231,065 +0.20(+2.48%)
Dec 19, 2024 8.040 8.150 7.920 8.060 239,235 +0.03(+0.37%)
Dec 18, 2024 8.250 8.340 8.030 8.030 199,073 -0.20(-2.43%)
Dec 17, 2024 8.440 8.440 8.200 8.230 180,022 -0.21(-2.49%)
Dec 16, 2024 8.470 8.620 8.420 8.440 254,838 -0.05(-0.59%)
Dec 13, 2024 8.540 8.550 8.370 8.490 281,918 -0.05(-0.59%)
Dec 12, 2024 8.510 8.640 8.480 8.540 418,960 +0.04(+0.47%)
Dec 11, 2024 8.510 8.850 8.500 8.500 763,081 -0.25(-2.86%)
Dec 10, 2024 8.900 8.950 8.730 8.750 156,846 -0.13(-1.46%)
Dec 09, 2024 8.900 9.030 8.810 8.880 126,972 -0.02(-0.22%)
Dec 06, 2024 8.870 8.910 8.720 8.900 153,973 +0.00(+0.00%)
Dec 05, 2024 8.900 8.940 8.860 8.900 106,435 +0.03(+0.34%)
Dec 04, 2024 8.980 9.040 8.810 8.870 241,500 -0.09(-1.00%)
Dec 03, 2024 9.000 9.050 8.890 8.960 173,052 -0.04(-0.44%)
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 and Conditions.