dentalcorp Holdings Ltd. (DNTL.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $673.61, while $1000 invested 1 year ago would be worth $1,364.76. This corresponds to total returns of -21.37%, -32.64%, 36.48%, respectively, with annualized returns of -4.61%, -7.59%, 36.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
