Dentalcorp Holdings Ltd (TSX:DNTL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2025	8.070	8.160	8.070	8.120	49,184	+0.03(+0.37%)
Sep 17, 2025	8.130	8.160	8.040	8.090	192,469	+0.03(+0.37%)
Sep 16, 2025	8.140	8.150	8.050	8.060	51,424	-0.10(-1.23%)
Sep 15, 2025	8.190	8.200	8.100	8.160	159,911	-0.02(-0.24%)
Sep 12, 2025	8.190	8.190	8.080	8.180	95,572	-0.02(-0.24%)
Sep 11, 2025	8.210	8.290	8.170	8.200	135,246	+0.02(+0.24%)
Sep 10, 2025	8.250	8.270	8.140	8.180	92,949	-0.10(-1.21%)
Sep 09, 2025	8.270	8.290	8.210	8.280	89,743	+0.01(+0.12%)
Sep 08, 2025	8.250	8.290	8.150	8.270	107,338	+0.03(+0.36%)
Sep 05, 2025	8.160	8.250	8.160	8.240	113,623	+0.09(+1.10%)
Sep 04, 2025	8.210	8.220	8.120	8.150	69,629	-0.06(-0.73%)
Sep 03, 2025	8.240	8.270	8.140	8.210	109,342	-0.01(-0.12%)
Sep 02, 2025	8.140	8.290	8.090	8.220	174,614	+0.10(+1.23%)
Aug 29, 2025				8.120	0	+0.00(+0.00%)
Aug 28, 2025	8.040	8.130	8.000	8.120	215,831	+0.06(+0.74%)
Aug 27, 2025	8.000	8.130	7.990	8.060	142,118	+0.08(+1.00%)
Aug 26, 2025	8.070	8.100	7.980	7.980	129,661	-0.12(-1.48%)
Aug 25, 2025	8.270	8.270	8.080	8.100	75,530	-0.14(-1.70%)
Aug 22, 2025	8.130	8.290	8.110	8.240	290,377	+0.12(+1.48%)
Aug 21, 2025	8.080	8.150	8.030	8.120	126,222	+0.04(+0.50%)
Aug 20, 2025	8.000	8.130	8.000	8.080	85,532	+0.03(+0.37%)
Aug 19, 2025	8.150	8.180	8.010	8.050	127,949	-0.08(-0.98%)
Aug 18, 2025	8.130	8.160	8.040	8.130	87,296	+0.06(+0.74%)
Aug 15, 2025	8.040	8.150	8.020	8.070	111,831	+0.03(+0.37%)
Aug 14, 2025	8.030	8.100	7.960	8.040	157,128	-0.03(-0.37%)
Aug 13, 2025	8.130	8.140	8.040	8.070	154,559	-0.04(-0.49%)
Aug 12, 2025	8.190	8.230	8.090	8.110	171,452	-0.08(-0.98%)
Aug 11, 2025	8.260	8.330	8.100	8.190	209,414	+0.00(+0.00%)
Aug 08, 2025	8.380	8.550	8.120	8.190	302,923	+0.02(+0.24%)
Aug 07, 2025	8.250	8.290	8.120	8.170	86,383	-0.07(-0.85%)
Aug 06, 2025	8.250	8.310	8.180	8.240	123,038	+0.06(+0.73%)
Aug 05, 2025	8.000	8.230	7.980	8.180	170,549	+0.26(+3.28%)
Aug 01, 2025				7.920	0	-0.15(-1.86%)
Jul 31, 2025	8.080	8.120	8.020	8.070	154,491	-0.02(-0.25%)
Jul 30, 2025	8.060	8.180	8.060	8.090	82,255	-0.03(-0.37%)
Jul 29, 2025	8.040	8.140	8.010	8.120	117,708	+0.11(+1.37%)
Jul 28, 2025	8.040	8.050	7.970	8.010	149,161	-0.04(-0.50%)
Jul 25, 2025	8.140	8.140	8.020	8.050	104,902	-0.07(-0.86%)
Jul 24, 2025	8.080	8.180	8.080	8.120	110,045	+0.00(+0.00%)
Jul 23, 2025	8.190	8.240	8.030	8.120	103,092	-0.06(-0.73%)
Jul 22, 2025	8.200	8.270	8.180	8.180	115,417	+0.03(+0.37%)
Jul 21, 2025	8.100	8.170	8.090	8.150	95,764	+0.10(+1.24%)
Jul 18, 2025	8.160	8.200	8.040	8.050	83,442	-0.14(-1.71%)
Jul 17, 2025	8.010	8.190	8.000	8.190	155,239	+0.14(+1.74%)
Jul 16, 2025	8.170	8.170	8.030	8.050	125,537	-0.02(-0.25%)
Jul 15, 2025	8.280	8.280	8.060	8.070	120,313	-0.18(-2.18%)
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	113,299	-0.14(-1.66%)