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

Dentalcorp Holdings Ltd (TSX:DNTL)

7.690 -0.300 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 7.670 7.890 7.470 7.670 189,131 -0.32(-4.01%)
Apr 03, 2025 8.140 8.140 7.860 7.990 381,200 -0.27(-3.27%)
Apr 02, 2025 8.210 8.380 8.170 8.260 157,455 -0.02(-0.24%)
Apr 01, 2025 8.280 8.330 8.150 8.280 104,290 +0.00(+0.00%)
Mar 31, 2025 8.170 8.330 8.050 8.280 327,027 +0.10(+1.22%)
Mar 28, 2025 8.090 8.250 8.080 8.180 196,152 +0.06(+0.74%)
Mar 27, 2025 8.150 8.270 8.090 8.120 163,028 -0.11(-1.34%)
Mar 26, 2025 8.260 8.420 8.190 8.230 250,638 +0.03(+0.37%)
Mar 25, 2025 8.200 8.400 8.150 8.200 221,675 +0.01(+0.12%)
Mar 24, 2025 7.950 8.230 7.900 8.190 371,913 +0.42(+5.41%)
Mar 21, 2025 7.390 8.130 7.330 7.770 909,582 +0.32(+4.30%)
Mar 20, 2025 7.550 7.600 7.440 7.450 514,108 -0.14(-1.84%)
Mar 19, 2025 7.460 7.690 7.460 7.590 126,553 +0.13(+1.74%)
Mar 18, 2025 7.410 7.560 7.400 7.460 224,112 +0.05(+0.67%)
Mar 17, 2025 7.260 7.450 7.260 7.410 130,364 +0.07(+0.95%)
Mar 14, 2025 7.160 7.380 7.100 7.340 156,887 +0.23(+3.23%)
Mar 13, 2025 7.250 7.300 7.100 7.110 301,021 -0.14(-1.93%)
Mar 12, 2025 7.380 7.380 7.240 7.250 139,900 -0.07(-0.96%)
Mar 11, 2025 7.470 7.470 7.240 7.320 86,713 -0.16(-2.14%)
Mar 10, 2025 7.600 7.620 7.360 7.480 295,389 -0.18(-2.35%)
Mar 07, 2025 7.580 7.700 7.510 7.660 159,051 +0.06(+0.79%)
Mar 06, 2025 7.600 7.700 7.570 7.600 204,096 -0.03(-0.39%)
Mar 05, 2025 7.710 7.750 7.540 7.630 170,047 -0.10(-1.29%)
Mar 04, 2025 7.660 7.780 7.510 7.730 194,467 +0.01(+0.13%)
Mar 03, 2025 7.900 8.020 7.680 7.720 161,390 -0.18(-2.28%)
Feb 28, 2025 8.110 8.180 7.900 7.900 466,920 -0.21(-2.59%)
Feb 27, 2025 8.040 8.350 8.040 8.110 274,450 +0.13(+1.63%)
Feb 26, 2025 7.900 8.070 7.860 7.980 106,179 +0.04(+0.50%)
Feb 25, 2025 7.850 8.010 7.810 7.940 132,939 +0.05(+0.63%)
Feb 24, 2025 7.790 7.930 7.690 7.890 96,922 +0.12(+1.54%)
Feb 21, 2025 7.890 7.930 7.760 7.770 63,291 -0.08(-1.02%)
Feb 20, 2025 7.990 8.040 7.840 7.850 136,581 -0.09(-1.13%)
Feb 19, 2025 7.830 7.970 7.830 7.940 106,832 +0.09(+1.15%)
Feb 18, 2025 7.830 7.870 7.790 7.850 74,735 -0.01(-0.13%)
Feb 14, 2025 7.860 0 +0.03(+0.38%)
Feb 13, 2025 7.880 7.880 7.760 7.830 65,663 +0.06(+0.77%)
Feb 12, 2025 7.660 7.850 7.660 7.770 399,388 +0.07(+0.91%)
Feb 11, 2025 7.790 7.790 7.640 7.700 60,312 -0.08(-1.03%)
Feb 10, 2025 7.690 7.810 7.570 7.780 119,433 +0.18(+2.37%)
Feb 07, 2025 7.550 7.640 7.540 7.600 89,539 +0.06(+0.80%)
Feb 06, 2025 7.630 7.640 7.440 7.540 114,865 -0.09(-1.18%)
Feb 05, 2025 7.650 7.730 7.580 7.630 312,275 -0.02(-0.26%)
Feb 04, 2025 7.600 7.690 7.460 7.650 145,742 +0.11(+1.46%)
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.