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

Dentalcorp Holdings Ltd (TSX: DNTL )

8.380 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 8.480 8.480 8.340 8.380 38,700 -0.03(-0.36%)
Oct 03, 2024 8.440 8.500 8.340 8.410 49,574 -0.01(-0.12%)
Oct 02, 2024 8.510 8.580 8.390 8.420 76,069 -0.02(-0.24%)
Oct 01, 2024 8.480 8.510 8.320 8.440 67,561 -0.09(-1.06%)
Sep 30, 2024 8.270 8.580 8.260 8.530 76,181 +0.16(+1.91%)
Sep 27, 2024 8.300 8.580 8.300 8.370 92,442 +0.08(+0.97%)
Sep 26, 2024 8.270 8.340 8.240 8.290 55,042 +0.04(+0.48%)
Sep 25, 2024 8.420 8.420 8.230 8.250 81,651 -0.19(-2.25%)
Sep 24, 2024 8.250 8.490 8.200 8.440 110,048 +0.19(+2.30%)
Sep 23, 2024 8.140 8.270 8.140 8.250 30,441 +0.04(+0.49%)
Sep 20, 2024 8.180 8.230 8.180 8.210 57,316 -0.02(-0.24%)
Sep 19, 2024 8.250 8.380 8.190 8.230 145,451 +0.06(+0.73%)
Sep 18, 2024 8.250 8.290 8.160 8.170 98,064 -0.15(-1.80%)
Sep 17, 2024 8.200 8.320 8.150 8.320 115,558 +0.12(+1.46%)
Sep 16, 2024 8.280 8.350 8.180 8.200 108,182 -0.07(-0.85%)
Sep 13, 2024 8.110 8.320 8.110 8.270 165,770 +0.17(+2.10%)
Sep 12, 2024 8.060 8.160 8.000 8.100 82,053 +0.08(+1.00%)
Sep 11, 2024 8.050 8.160 7.970 8.020 266,806 -0.11(-1.35%)
Sep 10, 2024 8.010 8.130 7.980 8.130 58,325 +0.14(+1.75%)
Sep 09, 2024 7.910 8.060 7.870 7.990 53,169 +0.07(+0.88%)
Sep 06, 2024 8.000 8.070 7.920 7.920 92,407 -0.11(-1.37%)
Sep 05, 2024 7.840 8.040 7.840 8.030 133,960 +0.19(+2.42%)
Sep 04, 2024 7.810 7.910 7.810 7.840 48,400 +0.03(+0.38%)
Sep 03, 2024 7.840 7.920 7.810 7.810 103,251 -0.07(-0.89%)
Aug 30, 2024 7.880 0 +0.04(+0.51%)
Aug 29, 2024 7.800 7.960 7.750 7.840 59,225 +0.10(+1.29%)
Aug 28, 2024 7.910 7.960 7.700 7.740 153,811 -0.18(-2.27%)
Aug 27, 2024 8.060 8.070 7.920 7.920 111,632 -0.14(-1.74%)
Aug 26, 2024 8.100 8.110 8.000 8.060 35,466 +0.00(+0.00%)
Aug 23, 2024 8.030 8.200 7.940 8.060 51,940 +0.02(+0.25%)
Aug 22, 2024 8.150 8.160 8.000 8.040 62,717 -0.11(-1.35%)
Aug 21, 2024 8.190 8.210 8.100 8.150 124,028 +0.04(+0.49%)
Aug 20, 2024 8.180 8.180 8.060 8.110 110,046 +0.01(+0.12%)
Aug 19, 2024 8.220 8.220 8.080 8.100 177,648 -0.06(-0.74%)
Aug 16, 2024 8.180 8.290 8.120 8.160 190,683 -0.10(-1.21%)
Aug 15, 2024 8.400 8.450 8.260 8.260 133,301 -0.04(-0.48%)
Aug 14, 2024 8.120 8.310 8.100 8.300 297,392 +0.22(+2.72%)
Aug 13, 2024 8.180 8.240 8.020 8.080 238,682 -0.01(-0.12%)
Aug 12, 2024 8.320 8.500 8.040 8.090 187,683 -0.20(-2.41%)
Aug 09, 2024 8.220 8.430 7.980 8.290 273,331 +0.09(+1.10%)
Aug 08, 2024 7.520 8.370 7.510 8.200 1,896,665 +0.75(+10.07%)
Aug 07, 2024 7.460 7.620 7.330 7.450 217,648 +0.05(+0.68%)
Aug 06, 2024 7.500 7.500 7.360 7.400 290,952 -0.22(-2.89%)
Aug 02, 2024 7.620 0 -0.16(-2.06%)
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.