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

Dentalcorp Holdings Ltd (TSX:DNTL)

8.250 +0.150 (+1.85%)
Streaming Delayed Price Updated: 4:18 PM EDT, Jul 14, 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 (%)
Jul 14, 2025 8.110 8.300 8.110 8.250 92,875 +0.15(+1.85%)
Jul 11, 2025 8.150 8.180 8.060 8.100 124,058 -0.05(-0.61%)
Jul 10, 2025 8.200 8.220 8.070 8.150 124,243 -0.06(-0.73%)
Jul 09, 2025 8.310 8.320 8.190 8.210 90,892 -0.04(-0.48%)
Jul 08, 2025 8.160 8.310 8.160 8.250 110,527 +0.07(+0.86%)
Jul 07, 2025 8.310 8.380 8.160 8.180 160,643 -0.15(-1.80%)
Jul 04, 2025 8.360 8.330 8.300 8.330 55,744 +0.06(+0.73%)
Jul 03, 2025 8.420 8.470 8.250 8.270 109,780 -0.14(-1.66%)
Jul 02, 2025 8.400 8.480 8.210 8.410 207,766 -0.01(-0.12%)
Jun 30, 2025 8.420 0 +0.23(+2.81%)
Jun 27, 2025 8.180 8.320 8.070 8.190 139,076 +0.01(+0.12%)
Jun 26, 2025 8.100 8.180 8.010 8.180 122,929 +0.13(+1.61%)
Jun 25, 2025 8.080 8.120 7.950 8.050 125,080 +0.04(+0.50%)
Jun 24, 2025 8.150 8.200 7.960 8.010 178,703 -0.09(-1.11%)
Jun 23, 2025 8.080 8.110 7.970 8.100 90,759 +0.02(+0.25%)
Jun 20, 2025 8.210 8.210 8.060 8.080 119,561 -0.07(-0.86%)
Jun 19, 2025 8.240 8.240 8.120 8.150 60,818 -0.06(-0.73%)
Jun 18, 2025 8.300 8.300 8.200 8.210 99,312 -0.07(-0.85%)
Jun 17, 2025 8.460 8.460 8.280 8.280 114,834 -0.18(-2.13%)
Jun 16, 2025 8.540 8.580 8.450 8.460 87,983 +0.06(+0.71%)
Jun 13, 2025 8.530 8.580 8.340 8.400 216,568 -0.19(-2.21%)
Jun 12, 2025 8.650 8.670 8.520 8.590 84,261 -0.05(-0.58%)
Jun 11, 2025 8.870 8.900 8.640 8.640 86,273 -0.16(-1.82%)
Jun 10, 2025 8.720 8.820 8.500 8.800 189,240 +0.19(+2.21%)
Jun 09, 2025 8.600 8.690 8.310 8.610 269,998 +0.07(+0.82%)
Jun 06, 2025 8.620 8.620 8.510 8.540 60,354 -0.03(-0.35%)
Jun 05, 2025 8.730 8.730 8.560 8.570 83,682 -0.13(-1.49%)
Jun 04, 2025 8.880 8.880 8.680 8.700 102,826 -0.14(-1.58%)
Jun 03, 2025 8.780 8.880 8.700 8.840 47,004 +0.00(+0.00%)
Jun 02, 2025 8.860 8.930 8.720 8.840 53,302 -0.04(-0.45%)
May 30, 2025 8.780 8.890 8.700 8.880 104,909 +0.11(+1.25%)
May 29, 2025 8.920 8.950 8.760 8.770 107,568 -0.13(-1.46%)
May 28, 2025 8.880 8.980 8.730 8.900 106,247 +0.00(+0.00%)
May 27, 2025 8.800 8.940 8.800 8.900 81,926 +0.09(+1.02%)
May 26, 2025 8.740 8.840 8.730 8.810 54,283 +0.10(+1.15%)
May 23, 2025 8.630 8.740 8.570 8.710 62,547 +0.00(+0.00%)
May 22, 2025 8.720 8.770 8.550 8.710 84,596 +0.18(+2.11%)
May 21, 2025 8.800 8.840 8.510 8.530 167,258 -0.28(-3.18%)
May 20, 2025 8.610 8.820 8.600 8.810 130,124 +0.23(+2.68%)
May 16, 2025 8.580 0 +0.05(+0.59%)
May 15, 2025 8.570 8.660 8.520 8.530 91,915 -0.05(-0.58%)
May 14, 2025 8.830 8.850 8.570 8.580 100,192 -0.17(-1.94%)
May 13, 2025 8.880 8.890 8.550 8.750 193,940 -0.18(-2.02%)
May 12, 2025 8.900 9.050 8.850 8.930 290,528 +0.12(+1.36%)
May 09, 2025 8.770 8.870 8.730 8.810 216,073 +0.05(+0.57%)
May 08, 2025 8.680 8.890 8.630 8.760 86,919 +0.10(+1.15%)
May 07, 2025 8.620 8.670 8.530 8.660 200,619 +0.14(+1.64%)
May 06, 2025 8.590 8.610 8.480 8.520 56,364 -0.08(-0.93%)
May 05, 2025 8.720 8.730 8.600 8.600 77,570 -0.11(-1.26%)
May 02, 2025 8.750 8.910 8.680 8.710 130,237 -0.03(-0.34%)
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 Of Service.