Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dentalcorp Holdings Ltd (TSX: DNTL )

6.520 +0.040 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 6.420 6.570 6.290 6.520 311,035 +0.04(+0.62%)
May 21, 2024 6.290 6.490 6.180 6.480 191,608 +0.17(+2.69%)
May 17, 2024 6.310 0 -0.13(-2.02%)
May 16, 2024 6.270 6.470 6.160 6.440 715,643 +0.17(+2.71%)
May 15, 2024 6.210 6.330 6.200 6.270 566,085 +0.02(+0.32%)
May 14, 2024 6.120 6.300 6.120 6.250 186,379 +0.12(+1.96%)
May 13, 2024 6.100 6.260 6.040 6.130 266,752 +0.07(+1.16%)
May 10, 2024 6.160 6.180 6.010 6.060 254,106 -0.21(-3.35%)
May 09, 2024 6.230 6.280 6.150 6.270 131,520 +0.02(+0.32%)
May 08, 2024 6.170 6.310 6.130 6.250 118,784 +0.00(+0.00%)
May 07, 2024 6.330 6.350 6.160 6.250 216,253 -0.09(-1.42%)
May 06, 2024 6.150 6.380 6.120 6.340 281,183 +0.25(+4.11%)
May 03, 2024 6.230 6.270 6.050 6.090 161,361 -0.08(-1.30%)
May 02, 2024 6.270 6.270 6.120 6.170 234,440 -0.11(-1.75%)
May 01, 2024 6.320 6.420 6.240 6.280 121,455 +0.01(+0.16%)
Apr 30, 2024 6.360 6.400 6.200 6.270 371,398 -0.17(-2.64%)
Apr 29, 2024 6.530 6.540 6.350 6.440 169,739 -0.10(-1.53%)
Apr 26, 2024 6.400 6.560 6.400 6.540 175,527 +0.17(+2.67%)
Apr 25, 2024 6.320 6.410 6.270 6.370 98,382 -0.02(-0.31%)
Apr 24, 2024 6.590 6.600 6.360 6.390 223,880 -0.24(-3.62%)
Apr 23, 2024 6.470 6.670 6.470 6.630 105,640 +0.07(+1.07%)
Apr 22, 2024 6.560 6.660 6.470 6.560 61,813 +0.00(+0.00%)
Apr 19, 2024 6.350 6.580 6.350 6.560 141,715 +0.19(+2.98%)
Apr 18, 2024 6.350 6.420 6.230 6.370 350,120 +0.03(+0.47%)
Apr 17, 2024 6.460 6.500 6.340 6.340 404,119 -0.16(-2.46%)
Apr 16, 2024 6.440 6.610 6.440 6.500 98,672 -0.01(-0.15%)
Apr 15, 2024 6.880 6.880 6.440 6.510 197,778 -0.02(-0.31%)
Apr 12, 2024 6.660 6.700 6.500 6.530 125,568 -0.16(-2.39%)
Apr 11, 2024 6.650 6.820 6.640 6.690 105,626 -0.03(-0.45%)
Apr 10, 2024 6.860 6.860 6.670 6.720 164,291 -0.13(-1.90%)
Apr 09, 2024 6.850 7.000 6.830 6.850 110,409 -0.06(-0.87%)
Apr 08, 2024 6.910 7.000 6.860 6.910 94,527 -0.04(-0.58%)
Apr 05, 2024 6.780 6.970 6.710 6.950 185,683 +0.18(+2.66%)
Apr 04, 2024 6.790 6.980 6.720 6.770 196,514 +0.05(+0.74%)
Apr 03, 2024 6.650 6.720 6.550 6.720 82,282 +0.07(+1.05%)
Apr 02, 2024 6.680 6.770 6.650 6.650 112,214 -0.10(-1.48%)
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.