Canada markets close in 5 hours 44 minutes

dentalcorp Holdings Ltd. (DNTL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.26+0.09 (+1.10%)
As of 10:13AM EDT. Market open.
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 20248.258.268.218.268.262,550
Sept 18, 20248.258.298.168.178.1798,100
Sept 17, 20248.208.328.158.328.32115,600
Sept 16, 20248.288.358.188.208.20108,200
Sept 13, 20248.118.328.118.278.27165,800
Sept 12, 20248.068.167.998.108.1082,100
Sept 11, 20248.058.167.978.028.02266,800
Sept 10, 20248.018.137.988.138.1358,300
Sept 09, 20247.918.067.877.997.9953,200
Sept 06, 20248.008.077.927.927.9292,400
Sept 05, 20247.848.047.848.038.03134,000
Sept 04, 20247.817.917.817.847.8448,400
Sept 03, 20247.847.927.807.817.81103,300
Aug 30, 20247.827.937.767.887.8862,400
Aug 29, 20247.807.957.757.847.8459,200
Aug 28, 20247.917.967.707.747.74153,800
Aug 27, 20248.068.077.927.927.92111,600
Aug 26, 20248.108.118.008.068.0635,500
Aug 23, 20248.038.207.948.068.0651,900
Aug 22, 20248.158.168.008.048.0462,700
Aug 21, 20248.198.218.108.158.15124,000
Aug 20, 20248.188.188.068.118.11110,000
Aug 19, 20248.228.228.088.108.10177,600
Aug 16, 20248.188.298.128.168.16190,600
Aug 15, 20248.408.458.268.268.26133,300
Aug 14, 20248.128.318.108.308.30297,400
Aug 13, 20248.188.248.028.088.08238,700
Aug 12, 20248.328.508.048.098.09187,700
Aug 09, 20248.228.437.988.298.29273,300
Aug 08, 20247.528.377.518.208.201,896,700
Aug 07, 20247.467.627.337.457.45217,600
Aug 06, 20247.507.507.367.407.40291,000
Aug 02, 20247.667.707.577.627.62261,800
Aug 01, 20247.907.987.747.787.78113,200
Jul 31, 20248.038.077.937.957.9599,300
Jul 30, 20248.058.117.957.977.97159,800
Jul 29, 20248.088.117.948.028.0259,700
Jul 26, 20247.998.107.798.068.06220,800
Jul 25, 20248.058.087.887.907.90106,700
Jul 24, 20248.118.218.018.068.0677,300
Jul 23, 20248.118.238.048.168.1668,300
Jul 22, 20248.148.178.058.118.1149,700
Jul 19, 20247.968.157.718.138.1370,100
Jul 18, 20248.148.187.998.008.00186,900
Jul 17, 20248.248.338.148.188.18316,900
Jul 16, 20248.158.298.058.248.24106,200
Jul 15, 20248.268.268.058.098.09156,500
Jul 12, 20248.338.498.228.308.30153,600
Jul 11, 20248.388.458.218.278.27182,700
Jul 10, 20248.278.408.238.368.3695,300
Jul 09, 20248.268.428.218.248.2477,400
Jul 08, 20248.068.308.068.298.29318,800
Jul 05, 20248.138.198.068.108.1076,600
Jul 04, 20248.078.147.978.108.1029,900
Jul 03, 20248.268.298.048.078.07516,900
Jul 02, 20248.238.248.028.188.18283,700
Jun 28, 20248.188.378.158.248.24504,000
Jun 27, 20248.038.177.958.138.13247,400
Jun 26, 20248.008.027.908.008.00222,700
Jun 25, 20248.048.057.908.018.01255,100
Jun 24, 20248.018.107.898.068.06377,700
Jun 21, 20248.068.088.008.088.08261,100
Jun 20, 20248.178.178.008.078.071,055,000
Jun 19, 20248.108.207.928.128.12100,800
Jun 18, 20247.978.327.978.058.05613,900
Jun 17, 20247.958.057.888.018.01238,100
Jun 14, 20247.947.997.927.977.9777,400
Jun 13, 20247.898.027.878.018.01184,000
Jun 12, 20247.998.037.867.997.99204,500
Jun 11, 20247.928.037.837.907.90300,700
Jun 10, 20247.818.017.807.997.991,058,500
Jun 07, 20247.627.827.507.807.80411,900
Jun 06, 20247.497.707.367.687.68250,100
Jun 05, 20247.257.497.107.437.43184,200
Jun 04, 20247.167.257.037.237.23177,200
Jun 03, 20246.987.236.897.167.16828,000
May 31, 20246.846.996.686.996.99395,000
May 30, 20246.766.856.686.856.85120,300
May 29, 20246.606.906.506.746.74405,300
May 28, 20246.466.536.466.536.53123,800
May 27, 20246.616.656.416.426.4293,400
May 24, 20246.426.656.286.656.65719,200
May 23, 20246.506.516.286.456.45195,700
May 22, 20246.426.576.296.526.52311,000
May 21, 20246.296.496.186.486.48191,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...