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

Dentalcorp Holdings Ltd (TSX: DNTL )

9.780 +0.270 (+2.84%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 5, 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 (%)
Nov 04, 2024 9.400 9.670 9.400 9.510 299,084 +0.11(+1.17%)
Nov 01, 2024 9.440 9.560 9.360 9.400 93,247 +0.01(+0.11%)
Oct 31, 2024 9.260 9.400 9.210 9.390 304,897 +0.09(+0.97%)
Oct 30, 2024 9.360 9.420 9.240 9.300 100,594 -0.08(-0.85%)
Oct 29, 2024 9.220 9.400 9.220 9.380 52,742 +0.07(+0.75%)
Oct 28, 2024 9.250 9.310 9.180 9.310 72,398 +0.06(+0.65%)
Oct 25, 2024 9.280 9.340 9.190 9.250 134,544 -0.02(-0.22%)
Oct 24, 2024 9.100 9.310 9.100 9.270 94,578 +0.15(+1.64%)
Oct 23, 2024 9.250 9.290 9.090 9.120 60,237 -0.08(-0.87%)
Oct 22, 2024 9.120 9.260 9.120 9.200 34,947 +0.00(+0.00%)
Oct 21, 2024 9.260 9.450 9.080 9.200 98,438 +0.00(+0.00%)
Oct 18, 2024 9.090 9.270 9.080 9.200 109,680 +0.14(+1.55%)
Oct 17, 2024 9.000 9.150 8.940 9.060 189,828 +0.10(+1.12%)
Oct 16, 2024 8.820 9.000 8.780 8.960 160,002 +0.15(+1.70%)
Oct 15, 2024 8.510 8.830 8.480 8.810 100,549 +0.33(+3.89%)
Oct 11, 2024 8.480 0 +0.13(+1.56%)
Oct 10, 2024 8.410 8.420 8.310 8.350 34,932 -0.04(-0.48%)
Oct 09, 2024 8.400 8.470 8.350 8.390 69,912 -0.04(-0.47%)
Oct 08, 2024 8.380 8.480 8.170 8.430 51,407 +0.04(+0.48%)
Oct 07, 2024 8.380 8.490 8.260 8.390 99,786 +0.01(+0.12%)
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%)
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.