dentalcorp Holdings Ltd. - DNTL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.94	10.93	10.93	10.95	10.93	76,289
December 03, 2025	10.93	10.95	10.95	10.95	10.93	73,200
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	170,726
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	281,733
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	392,119
October 21, 2025	10.9	10.91	10.91	10.92	10.89	252,745
October 20, 2025	10.91	10.9	10.9	10.93	10.89	302,720
October 17, 2025	10.89	10.89	10.89	10.91	10.89	401,000
October 16, 2025	10.89	10.89	10.89	10.92	10.89	348,000
October 15, 2025	10.91	10.91	10.91	10.91	10.88	387,320
October 14, 2025	10.89	10.89	10.89	10.92	10.89	496,321
October 10, 2025	10.91	10.89	10.89	10.92	10.89	206,631
October 09, 2025	10.91	10.91	10.91	10.93	10.89	304,300
October 08, 2025	10.89	10.91	10.91	10.92	10.88	2.63M
October 07, 2025	10.9	10.9	10.9	10.92	10.89	572,941
October 06, 2025	10.89	10.92	10.92	10.92	10.87	604,800
October 03, 2025	10.88	10.89	10.89	10.9	10.87	394,800
October 02, 2025	10.87	10.87	10.87	10.89	10.87	522,013
October 01, 2025	10.87	10.88	10.86	10.9	10.87	555,800
September 30, 2025	10.86	10.87	10.85	10.9	10.86	936,847
September 29, 2025	10.87	10.86	10.84	10.94	10.86	1.06M
September 26, 2025	10.84	10.91	10.91	10.95	10.83	6.52M
September 25, 2025	8.38	8.28	8.28	8.44	8.28	283,200
September 24, 2025	8.53	8.44	8.44	8.68	8.39	275,600
September 23, 2025	8.4	8.52	8.52	8.55	8.31	233,446
September 22, 2025	8.18	8.35	8.35	8.4	8.18	336,500
September 19, 2025	8.14	8.25	8.25	8.29	8.14	335,600
September 18, 2025	8.07	8.12	8.12	8.16	8.07	49,200
September 17, 2025	8.13	8.09	8.09	8.16	8.04	192,400
September 16, 2025	8.14	8.06	8.06	8.15	8.05	51,424
September 15, 2025	8.19	8.16	8.16	8.2	8.1	159,911
September 12, 2025	8.19	8.18	8.18	8.19	8.08	95,600
September 11, 2025	8.21	8.2	8.2	8.29	8.17	135,229

dentalcorp Holdings Ltd. (DNTL.TO) TSX