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

Dentalcorp Holdings Ltd (TSX: DNTL )

6.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 6.170 6.310 6.130 6.250 118,784 +0.00(+0.00%)
May 07, 2024 6.330 6.350 6.160 6.250 216,253 -0.09(-1.42%)
May 06, 2024 6.150 6.380 6.120 6.340 281,183 +0.25(+4.11%)
May 03, 2024 6.230 6.270 6.050 6.090 161,361 -0.08(-1.30%)
May 02, 2024 6.270 6.270 6.120 6.170 234,440 -0.11(-1.75%)
May 01, 2024 6.320 6.420 6.240 6.280 121,455 +0.01(+0.16%)
Apr 30, 2024 6.360 6.400 6.200 6.270 371,398 -0.17(-2.64%)
Apr 29, 2024 6.530 6.540 6.350 6.440 169,739 -0.10(-1.53%)
Apr 26, 2024 6.400 6.560 6.400 6.540 175,527 +0.17(+2.67%)
Apr 25, 2024 6.320 6.410 6.270 6.370 98,382 -0.02(-0.31%)
Apr 24, 2024 6.590 6.600 6.360 6.390 223,880 -0.24(-3.62%)
Apr 23, 2024 6.470 6.670 6.470 6.630 105,640 +0.07(+1.07%)
Apr 22, 2024 6.560 6.660 6.470 6.560 61,813 +0.00(+0.00%)
Apr 19, 2024 6.350 6.580 6.350 6.560 141,715 +0.19(+2.98%)
Apr 18, 2024 6.350 6.420 6.230 6.370 350,120 +0.03(+0.47%)
Apr 17, 2024 6.460 6.500 6.340 6.340 404,119 -0.16(-2.46%)
Apr 16, 2024 6.440 6.610 6.440 6.500 98,672 -0.01(-0.15%)
Apr 15, 2024 6.880 6.880 6.440 6.510 197,778 -0.02(-0.31%)
Apr 12, 2024 6.660 6.700 6.500 6.530 125,568 -0.16(-2.39%)
Apr 11, 2024 6.650 6.820 6.640 6.690 105,626 -0.03(-0.45%)
Apr 10, 2024 6.860 6.860 6.670 6.720 164,291 -0.13(-1.90%)
Apr 09, 2024 6.850 7.000 6.830 6.850 110,409 -0.06(-0.87%)
Apr 08, 2024 6.910 7.000 6.860 6.910 94,527 -0.04(-0.58%)
Apr 05, 2024 6.780 6.970 6.710 6.950 185,683 +0.18(+2.66%)
Apr 04, 2024 6.790 6.980 6.720 6.770 196,514 +0.05(+0.74%)
Apr 03, 2024 6.650 6.720 6.550 6.720 82,282 +0.07(+1.05%)
Apr 02, 2024 6.680 6.770 6.650 6.650 112,214 -0.10(-1.48%)
Apr 01, 2024 6.690 6.780 6.600 6.750 72,119 +0.07(+1.05%)
Mar 28, 2024 6.680 0 -0.08(-1.18%)
Mar 27, 2024 6.780 6.960 6.620 6.760 299,238 -0.09(-1.31%)
Mar 26, 2024 6.640 7.040 6.520 6.850 242,602 +0.28(+4.26%)
Mar 25, 2024 6.670 6.690 6.400 6.570 344,169 -0.02(-0.30%)
Mar 22, 2024 6.150 6.810 5.920 6.590 572,147 -0.20(-2.95%)
Mar 21, 2024 6.980 6.980 6.740 6.790 62,116 -0.09(-1.31%)
Mar 20, 2024 6.810 6.950 6.810 6.880 156,510 +0.08(+1.18%)
Mar 19, 2024 6.550 6.830 6.520 6.800 164,135 +0.20(+3.03%)
Mar 18, 2024 6.490 6.620 6.460 6.600 142,194 +0.12(+1.85%)
Mar 15, 2024 6.530 6.620 6.470 6.480 115,432 -0.14(-2.11%)
Mar 14, 2024 6.600 6.710 6.600 6.620 75,202 +0.02(+0.30%)
Mar 13, 2024 6.620 6.700 6.600 6.600 79,071 -0.01(-0.15%)
Mar 12, 2024 6.550 6.670 6.550 6.610 62,141 -0.08(-1.20%)
Mar 11, 2024 6.520 6.710 6.520 6.690 77,875 +0.13(+1.98%)
Mar 08, 2024 6.580 6.650 6.550 6.560 30,212 +0.03(+0.46%)
Mar 07, 2024 6.590 6.600 6.500 6.530 47,586 -0.02(-0.31%)
Mar 06, 2024 6.640 6.710 6.550 6.550 77,142 -0.03(-0.46%)
Mar 05, 2024 6.510 6.600 6.410 6.580 265,843 +0.10(+1.54%)
Mar 04, 2024 6.700 6.720 6.470 6.480 188,634 -0.29(-4.28%)
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.