dentalcorp Holdings Ltd. (DNTL.TO) TSX

11.00

+0.01(+0.09%)

Updated at January 16 04:00PM

Currency In CAD

DNTL.TO Historical Return

If you invested $1000 in dentalcorp Holdings Ltd. (DNTL.TO) since IPO date, it would be worth $786.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $791.37, while $1000 invested 1 year ago would be worth $1,250. This corresponds to total returns of -21.37%, -20.86%, 25%, respectively, with annualized returns of -4.66%, -4.57%, 25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DNTL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	10.99	11	11	11	10.99	126,700
January 15, 2026	10.99	10.99	10.99	11	10.99	332,300
January 14, 2026	10.99	10.99	10.99	11	10.99	784,114
January 13, 2026	10.98	11	11	11.01	10.98	816,321
January 12, 2026	10.98	10.99	10.99	10.99	10.98	911,600
January 09, 2026	10.95	10.97	10.97	11.02	10.93	1.05M
January 08, 2026	10.94	10.95	10.95	10.95	10.93	472,500
January 07, 2026	10.93	10.94	10.94	10.95	10.92	611,400
January 06, 2026	10.93	10.94	10.94	10.94	10.92	108,739
January 05, 2026	10.95	10.93	10.93	10.95	10.91	585,512
January 02, 2026	10.96	10.94	10.94	10.96	10.92	228,948
December 31, 2025	10.93	10.96	10.96	10.96	10.93	189,100
December 30, 2025	10.94	10.93	10.93	10.95	10.93	110,343
December 29, 2025	10.93	10.92	10.92	10.96	10.92	159,900
December 24, 2025	10.92	10.96	10.96	10.96	10.92	53,600
December 23, 2025	10.94	10.96	10.96	10.96	10.92	102,200
December 22, 2025	10.93	10.94	10.94	10.94	10.92	336,418
December 19, 2025	10.94	10.93	10.93	10.95	10.92	574,149
December 18, 2025	10.94	10.94	10.94	10.95	10.94	35,400
December 17, 2025	10.94	10.95	10.95	10.95	10.94	171,419
December 16, 2025	10.93	10.95	10.95	10.95	10.93	59,100
December 15, 2025	10.95	10.95	10.95	10.96	10.94	43,133
December 12, 2025	10.93	10.95	10.95	10.96	10.93	80,200
December 11, 2025	10.95	10.95	10.95	10.97	10.94	300,326
December 10, 2025	10.95	10.96	10.96	10.97	10.95	938,300
December 09, 2025	10.95	10.97	10.97	10.97	10.95	245,300
December 08, 2025	10.94	10.96	10.96	10.96	10.93	482,800
December 05, 2025	10.95	10.98	10.98	10.99	10.92	392,105
December 04, 2025	10.94	10.93	10.93	10.95	10.93	76,500
December 03, 2025	10.93	10.95	10.95	10.95	10.93	73,235
December 02, 2025	10.94	10.95	10.95	10.95	10.93	48,402
December 01, 2025	10.91	10.93	10.93	10.94	10.91	72,600
November 28, 2025	10.91	10.93	10.93	10.94	10.91	97,200
November 27, 2025	10.91	10.91	10.91	10.94	10.91	39,632
November 26, 2025	10.94	10.95	10.95	10.95	10.93	171,200
November 25, 2025	10.9	10.95	10.95	10.96	10.9	428,800
November 24, 2025	10.9	10.93	10.93	10.93	10.9	619,849
November 21, 2025	10.92	10.9	10.9	10.92	10.9	281,800
November 20, 2025	10.9	10.9	10.9	10.92	10.89	377,215
November 19, 2025	10.92	10.91	10.91	10.93	10.9	416,837
November 18, 2025	10.93	10.92	10.92	10.93	10.91	189,300
November 17, 2025	10.91	10.92	10.92	10.93	10.91	279,700
November 14, 2025	10.92	10.92	10.92	10.93	10.91	186,500
November 13, 2025	10.92	10.89	10.89	10.93	10.89	304,306
November 12, 2025	10.92	10.93	10.93	10.94	10.92	182,008
November 11, 2025	10.9	10.92	10.92	10.93	10.9	200,403
November 10, 2025	10.92	10.91	10.91	10.94	10.9	341,300
November 07, 2025	10.9	10.92	10.92	10.93	10.9	368,149
November 06, 2025	10.92	10.93	10.93	10.95	10.9	793,327
November 05, 2025	10.93	10.91	10.91	10.93	10.9	383,100
November 04, 2025	10.9	10.9	10.9	10.92	10.9	412,400
November 03, 2025	10.9	10.9	10.9	10.92	10.9	1.29M
October 31, 2025	10.9	10.9	10.9	10.91	10.89	451,800
October 30, 2025	10.88	10.89	10.89	10.91	10.88	326,200
October 29, 2025	10.92	10.89	10.89	10.92	10.89	999,603
October 28, 2025	10.88	10.92	10.92	10.93	10.88	2.3M
October 27, 2025	10.92	10.91	10.91	10.93	10.9	861,220
October 24, 2025	10.91	10.92	10.92	10.93	10.85	852,400
October 23, 2025	10.93	10.9	10.9	10.93	10.89	285,000
October 22, 2025	10.9	10.9	10.9	10.93	10.88	392,400