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

Dentalcorp Holdings Ltd (TSX: DNTL )

7.880 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 7.820 7.930 7.760 7.880 62,366 +0.04(+0.51%)
Aug 29, 2024 7.800 7.960 7.750 7.840 59,225 +0.10(+1.29%)
Aug 28, 2024 7.910 7.960 7.700 7.740 153,811 -0.18(-2.27%)
Aug 27, 2024 8.060 8.070 7.920 7.920 111,632 -0.14(-1.74%)
Aug 26, 2024 8.100 8.110 8.000 8.060 35,466 +0.00(+0.00%)
Aug 23, 2024 8.030 8.200 7.940 8.060 51,940 +0.02(+0.25%)
Aug 22, 2024 8.150 8.160 8.000 8.040 62,717 -0.11(-1.35%)
Aug 21, 2024 8.190 8.210 8.100 8.150 124,028 +0.04(+0.49%)
Aug 20, 2024 8.180 8.180 8.060 8.110 110,046 +0.01(+0.12%)
Aug 19, 2024 8.220 8.220 8.080 8.100 177,648 -0.06(-0.74%)
Aug 16, 2024 8.180 8.290 8.120 8.160 190,683 -0.10(-1.21%)
Aug 15, 2024 8.400 8.450 8.260 8.260 133,301 -0.04(-0.48%)
Aug 14, 2024 8.120 8.310 8.100 8.300 297,392 +0.22(+2.72%)
Aug 13, 2024 8.180 8.240 8.020 8.080 238,682 -0.01(-0.12%)
Aug 12, 2024 8.320 8.500 8.040 8.090 187,683 -0.20(-2.41%)
Aug 09, 2024 8.220 8.430 7.980 8.290 273,331 +0.09(+1.10%)
Aug 08, 2024 7.520 8.370 7.510 8.200 1,896,665 +0.75(+10.07%)
Aug 07, 2024 7.460 7.620 7.330 7.450 217,648 +0.05(+0.68%)
Aug 06, 2024 7.500 7.500 7.360 7.400 290,952 -0.22(-2.89%)
Aug 02, 2024 7.620 0 -0.16(-2.06%)
Aug 01, 2024 7.900 7.980 7.740 7.780 113,202 -0.17(-2.14%)
Jul 31, 2024 8.030 8.070 7.930 7.950 99,314 -0.02(-0.25%)
Jul 30, 2024 8.050 8.110 7.950 7.970 159,803 -0.05(-0.62%)
Jul 29, 2024 8.080 8.110 7.940 8.020 59,706 -0.04(-0.50%)
Jul 26, 2024 7.990 8.100 7.790 8.060 220,832 +0.16(+2.03%)
Jul 25, 2024 8.050 8.080 7.880 7.900 106,725 -0.16(-1.99%)
Jul 24, 2024 8.110 8.210 8.010 8.060 77,280 -0.10(-1.23%)
Jul 23, 2024 8.110 8.230 8.040 8.160 68,264 +0.05(+0.62%)
Jul 22, 2024 8.140 8.170 8.050 8.110 49,686 -0.02(-0.25%)
Jul 19, 2024 7.960 8.150 7.710 8.130 70,121 +0.13(+1.63%)
Jul 18, 2024 8.140 8.180 7.990 8.000 186,893 -0.18(-2.20%)
Jul 17, 2024 8.240 8.330 8.140 8.180 316,914 -0.06(-0.73%)
Jul 16, 2024 8.150 8.290 8.050 8.240 106,232 +0.15(+1.85%)
Jul 15, 2024 8.260 8.260 8.050 8.090 156,508 -0.21(-2.53%)
Jul 12, 2024 8.330 8.490 8.220 8.300 153,608 +0.03(+0.36%)
Jul 11, 2024 8.380 8.450 8.210 8.270 182,745 -0.09(-1.08%)
Jul 10, 2024 8.270 8.400 8.230 8.360 95,294 +0.12(+1.46%)
Jul 09, 2024 8.260 8.420 8.210 8.240 77,359 -0.05(-0.60%)
Jul 08, 2024 8.060 8.300 8.060 8.290 318,753 +0.19(+2.35%)
Jul 05, 2024 8.130 8.190 8.060 8.100 76,625 +0.00(+0.00%)
Jul 04, 2024 8.070 8.140 7.970 8.100 29,922 +0.03(+0.37%)
Jul 03, 2024 8.260 8.290 8.040 8.070 516,919 -0.11(-1.34%)
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.