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

Dentalcorp Holdings Ltd (TSX: DNTL )

7.700 -0.170 (-2.16%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 15, 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 (%)
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%)
Dec 02, 2024 9.140 9.140 8.970 9.000 255,230 -0.10(-1.10%)
Nov 29, 2024 9.110 9.120 9.050 9.100 143,071 -0.01(-0.11%)
Nov 28, 2024 9.130 9.200 9.070 9.110 31,778 -0.02(-0.22%)
Nov 27, 2024 9.130 9.220 9.030 9.130 134,368 +0.02(+0.22%)
Nov 26, 2024 9.060 9.200 9.060 9.110 137,623 -0.03(-0.33%)
Nov 25, 2024 9.260 9.260 9.080 9.140 200,086 -0.11(-1.19%)
Nov 22, 2024 9.170 9.250 9.170 9.250 199,531 +0.01(+0.11%)
Nov 21, 2024 9.300 9.310 9.190 9.240 106,326 -0.11(-1.18%)
Nov 20, 2024 9.190 9.350 9.190 9.350 513,082 +0.16(+1.74%)
Nov 19, 2024 9.250 9.300 8.800 9.190 984,130 -0.81(-8.10%)
Nov 18, 2024 9.650 10.02 9.600 10.00 460,624 +0.34(+3.52%)
Nov 15, 2024 9.840 9.880 9.610 9.660 118,991 -0.26(-2.62%)
Nov 14, 2024 10.20 10.20 9.880 9.920 130,245 -0.24(-2.36%)
Nov 13, 2024 10.04 10.29 10.00 10.16 158,253 +0.27(+2.73%)
Nov 12, 2024 9.890 10.23 9.290 9.890 819,949 -0.43(-4.17%)
Nov 11, 2024 10.37 10.50 10.20 10.32 483,307 -0.01(-0.10%)
Nov 08, 2024 10.30 10.48 10.29 10.33 234,500 +0.10(+0.98%)
Nov 07, 2024 9.900 10.28 9.900 10.23 161,703 +0.35(+3.54%)
Nov 06, 2024 9.740 9.980 9.680 9.880 420,855 +0.13(+1.33%)
Nov 05, 2024 9.470 9.820 9.470 9.750 93,735 +0.24(+2.52%)
Nov 04, 2024 9.400 9.670 9.400 9.510 299,084 +0.11(+1.17%)
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.