Canada markets closed

dentalcorp Holdings Ltd. (DNTL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.48+0.17 (+2.69%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20246.296.496.186.486.48191,484
May 17, 20246.486.486.236.316.31165,700
May 16, 20246.276.476.166.446.44715,600
May 15, 20246.216.336.206.276.27566,100
May 14, 20246.126.306.126.256.25186,400
May 13, 20246.106.266.046.136.13266,800
May 10, 20246.166.186.016.066.06254,100
May 09, 20246.236.286.156.276.27131,500
May 08, 20246.176.316.136.256.25118,800
May 07, 20246.336.346.166.256.25216,300
May 06, 20246.156.386.126.346.34281,200
May 03, 20246.236.276.056.096.09161,400
May 02, 20246.276.276.126.176.17234,400
May 01, 20246.326.426.246.286.28121,500
Apr 30, 20246.366.406.206.276.27371,400
Apr 29, 20246.536.546.346.446.44169,700
Apr 26, 20246.406.566.406.546.54175,500
Apr 25, 20246.326.416.276.376.3798,400
Apr 24, 20246.596.606.366.396.39223,900
Apr 23, 20246.476.676.476.636.63105,600
Apr 22, 20246.566.666.476.566.5661,800
Apr 19, 20246.356.586.356.566.56141,700
Apr 18, 20246.356.426.236.376.37350,100
Apr 17, 20246.466.506.346.346.34404,100
Apr 16, 20246.446.616.446.506.5098,700
Apr 15, 20246.886.886.446.516.51197,800
Apr 12, 20246.666.706.506.536.53125,600
Apr 11, 20246.656.826.646.696.69105,600
Apr 10, 20246.866.866.676.726.72164,300
Apr 09, 20246.857.006.836.856.85110,400
Apr 08, 20246.917.006.866.916.9194,500
Apr 05, 20246.786.976.716.956.95185,700
Apr 04, 20246.796.986.726.776.77196,500
Apr 03, 20246.656.726.556.726.7282,300
Apr 02, 20246.686.776.656.656.65112,200
Apr 01, 20246.696.786.606.756.7572,100
Mar 28, 20246.696.936.676.686.68126,200
Mar 27, 20246.786.966.626.766.76299,200
Mar 26, 20246.647.046.526.856.85242,600
Mar 25, 20246.676.696.406.576.57344,200
Mar 22, 20246.156.815.926.596.59572,100
Mar 21, 20246.986.986.746.796.7962,100
Mar 20, 20246.816.956.816.886.88156,500
Mar 19, 20246.556.836.516.806.80164,100
Mar 18, 20246.496.626.466.606.60142,200
Mar 15, 20246.536.626.476.486.48115,300
Mar 14, 20246.606.716.606.626.6275,200
Mar 13, 20246.626.706.606.606.6079,100
Mar 12, 20246.556.676.556.616.6162,100
Mar 11, 20246.526.716.526.696.6977,900
Mar 08, 20246.586.656.556.566.5630,200
Mar 07, 20246.596.606.496.536.5347,600
Mar 06, 20246.646.716.556.556.5577,100
Mar 05, 20246.516.606.416.586.58265,800
Mar 04, 20246.706.726.476.486.48188,600
Mar 01, 20246.526.896.366.776.77243,700
Feb 29, 20246.666.716.526.646.64144,900
Feb 28, 20246.816.906.716.716.7145,200
Feb 27, 20246.937.006.896.926.9274,700
Feb 26, 20246.836.916.826.896.8947,600
Feb 23, 20247.007.046.857.027.0276,000
Feb 22, 20246.957.026.826.956.95113,900
Feb 21, 20247.017.156.916.996.99184,100
Feb 20, 20247.307.307.047.067.06145,200
Feb 16, 20247.037.357.037.297.29478,000
Feb 15, 20246.857.086.827.087.08175,900
Feb 14, 20246.756.936.696.826.82135,500
Feb 13, 20246.626.736.616.666.66111,100
Feb 12, 20246.616.836.616.776.77108,100
Feb 09, 20246.796.796.636.646.6491,000
Feb 08, 20246.786.786.626.636.63175,300
Feb 07, 20246.836.846.646.716.71137,900
Feb 06, 20246.696.836.676.796.79106,200
Feb 05, 20246.766.896.666.696.69123,500
Feb 02, 20246.696.856.686.696.6949,500
Feb 01, 20246.566.886.536.806.80243,900
Jan 31, 20246.576.786.516.566.56210,500
Jan 30, 20246.826.826.556.566.56283,700
Jan 29, 20246.866.936.776.806.80198,300
Jan 26, 20246.896.946.876.926.9282,800
Jan 25, 20246.717.006.716.956.95168,600
Jan 24, 20246.786.886.686.686.68153,400
Jan 23, 20246.836.846.756.806.80146,700
Jan 22, 20246.936.946.806.836.83197,400
Jan 19, 20246.826.896.826.866.8687,500
Jan 18, 20246.866.886.746.826.82151,000
Jan 17, 20246.856.916.756.866.86204,400
Jan 16, 20247.107.106.916.966.96225,200
Jan 15, 20247.147.207.077.207.2045,800
Jan 12, 20247.047.197.037.077.07251,200
Jan 11, 20247.027.036.906.976.97287,900
Jan 10, 20247.117.137.017.057.05221,400
Jan 09, 20247.107.147.057.117.1163,400
Jan 08, 20247.017.117.007.117.11178,000
Jan 05, 20247.057.066.987.027.02177,200
Jan 04, 20247.097.187.027.087.08170,700
Jan 03, 20247.107.147.007.077.07131,300
Jan 02, 20247.037.336.907.157.15357,400
Dec 29, 20236.967.076.926.966.96135,500
Dec 28, 20237.057.066.936.996.99252,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...