Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dentalcorp Holdings Ltd (TSX: DNTL )

6.510 -0.010 (-0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 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%)
Apr 01, 2024 6.690 6.780 6.600 6.750 72,119 +0.07(+1.05%)
Mar 28, 2024 6.680 0 -0.08(-1.18%)
Mar 27, 2024 6.780 6.960 6.620 6.760 299,238 -0.09(-1.31%)
Mar 26, 2024 6.640 7.040 6.520 6.850 242,602 +0.28(+4.26%)
Mar 25, 2024 6.670 6.690 6.400 6.570 344,169 -0.02(-0.30%)
Mar 22, 2024 6.150 6.810 5.920 6.590 572,147 -0.20(-2.95%)
Mar 21, 2024 6.980 6.980 6.740 6.790 62,116 -0.09(-1.31%)
Mar 20, 2024 6.810 6.950 6.810 6.880 156,510 +0.08(+1.18%)
Mar 19, 2024 6.550 6.830 6.520 6.800 164,135 +0.20(+3.03%)
Mar 18, 2024 6.490 6.620 6.460 6.600 142,194 +0.12(+1.85%)
Mar 15, 2024 6.530 6.620 6.470 6.480 115,432 -0.14(-2.11%)
Mar 14, 2024 6.600 6.710 6.600 6.620 75,202 +0.02(+0.30%)
Mar 13, 2024 6.620 6.700 6.600 6.600 79,071 -0.01(-0.15%)
Mar 12, 2024 6.550 6.670 6.550 6.610 62,141 -0.08(-1.20%)
Mar 11, 2024 6.520 6.710 6.520 6.690 77,875 +0.13(+1.98%)
Mar 08, 2024 6.580 6.650 6.550 6.560 30,212 +0.03(+0.46%)
Mar 07, 2024 6.590 6.600 6.500 6.530 47,586 -0.02(-0.31%)
Mar 06, 2024 6.640 6.710 6.550 6.550 77,142 -0.03(-0.46%)
Mar 05, 2024 6.510 6.600 6.410 6.580 265,843 +0.10(+1.54%)
Mar 04, 2024 6.700 6.720 6.470 6.480 188,634 -0.29(-4.28%)
Mar 01, 2024 6.520 6.900 6.360 6.770 243,699 +0.13(+1.96%)
Feb 29, 2024 6.660 6.710 6.520 6.640 144,876 -0.07(-1.04%)
Feb 28, 2024 6.810 6.900 6.710 6.710 45,248 -0.21(-3.03%)
Feb 27, 2024 6.930 7.000 6.900 6.920 74,681 +0.03(+0.44%)
Feb 26, 2024 6.830 6.920 6.820 6.890 47,597 -0.13(-1.85%)
Feb 23, 2024 7.000 7.040 6.850 7.020 76,027 +0.07(+1.01%)
Feb 22, 2024 6.950 7.020 6.820 6.950 113,885 -0.04(-0.57%)
Feb 21, 2024 7.010 7.150 6.920 6.990 184,082 -0.07(-0.99%)
Feb 20, 2024 7.300 7.300 7.040 7.060 145,150 -0.23(-3.16%)
Feb 16, 2024 7.290 0 +0.21(+2.97%)
Feb 15, 2024 6.850 7.080 6.820 7.080 175,855 +0.26(+3.81%)
Feb 14, 2024 6.750 6.940 6.690 6.820 135,477 +0.16(+2.40%)
Feb 13, 2024 6.620 6.730 6.610 6.660 111,107 -0.11(-1.62%)
Feb 12, 2024 6.610 6.830 6.610 6.770 108,052 +0.13(+1.96%)
Feb 09, 2024 6.790 6.790 6.630 6.640 90,976 +0.01(+0.15%)
Feb 08, 2024 6.780 6.780 6.620 6.630 175,263 -0.08(-1.19%)
Feb 07, 2024 6.830 6.840 6.640 6.710 137,855 -0.08(-1.18%)
Feb 06, 2024 6.690 6.830 6.670 6.790 106,215 +0.10(+1.49%)
Feb 05, 2024 6.760 6.890 6.660 6.690 123,502 +0.00(+0.00%)
Feb 02, 2024 6.690 6.850 6.680 6.690 49,494 -0.11(-1.62%)
Feb 01, 2024 6.560 6.880 6.530 6.800 243,908 +0.24(+3.66%)
Jan 31, 2024 6.570 6.780 6.510 6.560 210,515 +0.00(+0.00%)
Jan 30, 2024 6.820 6.820 6.550 6.560 283,065 -0.24(-3.53%)
Jan 29, 2024 6.860 6.930 6.770 6.800 198,314 -0.12(-1.73%)
Jan 26, 2024 6.890 6.940 6.870 6.920 82,762 -0.03(-0.43%)
Jan 25, 2024 6.710 7.000 6.710 6.950 168,569 +0.27(+4.04%)
Jan 24, 2024 6.780 6.880 6.680 6.680 153,428 -0.12(-1.76%)
Jan 23, 2024 6.830 6.850 6.750 6.800 146,656 -0.03(-0.44%)
Jan 22, 2024 6.930 6.940 6.800 6.830 197,378 -0.03(-0.44%)
Jan 19, 2024 6.820 6.890 6.820 6.860 87,519 +0.04(+0.59%)
Jan 18, 2024 6.860 6.880 6.740 6.820 150,953 -0.04(-0.58%)
Jan 17, 2024 6.850 6.910 6.750 6.860 204,361 -0.10(-1.44%)
Jan 16, 2024 7.100 7.100 6.910 6.960 225,212 -0.24(-3.33%)
Jan 15, 2024 7.140 7.200 7.070 7.200 45,801 +0.13(+1.84%)
Jan 12, 2024 7.040 7.190 7.030 7.070 251,151 +0.10(+1.43%)
Jan 11, 2024 7.020 7.030 6.900 6.970 287,926 -0.08(-1.13%)
Jan 10, 2024 7.110 7.130 7.010 7.050 221,381 -0.06(-0.84%)
Jan 09, 2024 7.100 7.140 7.050 7.110 63,442 +0.00(+0.00%)
Jan 08, 2024 7.010 7.110 7.000 7.110 178,017 +0.09(+1.28%)
Jan 05, 2024 7.050 7.060 6.980 7.020 177,168 -0.06(-0.85%)
Jan 04, 2024 7.090 7.180 7.020 7.080 170,668 +0.01(+0.14%)
Jan 03, 2024 7.100 7.140 7.000 7.070 131,317 -0.08(-1.12%)
Jan 02, 2024 7.030 7.330 6.900 7.150 357,447 +0.19(+2.73%)
Dec 29, 2023 6.960 0 -0.03(-0.43%)
Dec 28, 2023 7.050 7.060 6.940 6.990 252,794 -0.03(-0.43%)
Dec 27, 2023 7.090 7.090 6.970 7.020 155,465 -0.01(-0.14%)
Dec 22, 2023 7.030 0 +0.03(+0.43%)
Dec 21, 2023 6.910 7.000 6.910 7.000 126,634 +0.09(+1.30%)
Dec 20, 2023 7.110 7.140 6.870 6.910 331,918 -0.16(-2.26%)
Dec 19, 2023 6.870 7.080 6.860 7.070 280,163 +0.23(+3.36%)
Dec 18, 2023 6.900 6.910 6.700 6.840 264,328 -0.03(-0.44%)
Dec 15, 2023 6.700 7.000 6.680 6.870 776,424 +0.19(+2.84%)
Dec 14, 2023 6.480 6.730 6.420 6.680 526,244 +0.32(+5.03%)
Dec 13, 2023 6.200 6.400 6.060 6.360 537,273 +0.21(+3.41%)
Dec 12, 2023 6.200 6.200 6.150 6.150 138,114 -0.05(-0.81%)
Dec 11, 2023 6.210 6.240 6.100 6.200 284,828 -0.09(-1.43%)
Dec 08, 2023 6.080 6.290 6.080 6.290 253,555 +0.22(+3.62%)
Dec 07, 2023 5.860 6.140 5.850 6.070 342,068 +0.21(+3.58%)
Dec 06, 2023 5.680 6.010 5.680 5.860 304,337 +0.18(+3.17%)
Dec 05, 2023 5.470 5.780 5.470 5.680 221,705 +0.12(+2.16%)
Dec 04, 2023 5.630 5.740 5.500 5.560 237,511 -0.07(-1.24%)
Dec 01, 2023 5.370 5.630 5.340 5.630 535,782 +0.19(+3.49%)
Nov 30, 2023 5.700 5.700 5.380 5.440 393,063 -0.26(-4.56%)
Nov 29, 2023 5.870 5.900 5.670 5.700 244,737 -0.14(-2.40%)
Nov 28, 2023 5.800 5.960 5.740 5.840 384,426 +0.09(+1.57%)
Nov 27, 2023 5.740 5.950 5.690 5.750 245,876 -0.05(-0.86%)
Nov 24, 2023 5.700 5.950 5.690 5.800 409,334 +0.15(+2.65%)
Nov 23, 2023 5.580 5.670 5.580 5.650 66,242 +0.03(+0.53%)
Nov 22, 2023 5.520 5.670 5.490 5.620 362,643 +0.12(+2.18%)
Nov 21, 2023 5.660 5.670 5.470 5.500 359,095 -0.04(-0.72%)
Nov 20, 2023 5.570 5.610 5.490 5.540 176,468 -0.01(-0.18%)
Nov 17, 2023 5.690 5.690 5.440 5.550 247,936 +0.03(+0.54%)
Nov 16, 2023 5.930 6.010 5.510 5.520 216,450 -0.34(-5.80%)
Nov 15, 2023 5.590 5.920 5.480 5.860 1,197,375 +0.36(+6.55%)
Nov 14, 2023 5.530 5.720 5.390 5.500 953,569 -0.10(-1.79%)
Nov 13, 2023 5.600 5.640 5.540 5.600 513,216 -0.04(-0.71%)
Nov 10, 2023 5.500 5.650 5.400 5.640 1,283,325 +0.13(+2.36%)
Nov 09, 2023 5.500 5.750 5.450 5.510 279,026 +0.08(+1.47%)
Nov 08, 2023 5.590 5.590 5.310 5.430 319,720 -0.33(-5.73%)
Nov 07, 2023 5.840 5.850 5.740 5.760 65,688 -0.06(-1.03%)
Nov 06, 2023 6.030 6.030 5.810 5.820 77,809 -0.11(-1.85%)
Nov 03, 2023 5.620 6.030 5.620 5.930 146,078 +0.31(+5.52%)
Nov 02, 2023 5.470 5.710 5.470 5.620 215,830 +0.24(+4.46%)
Nov 01, 2023 5.540 5.540 5.350 5.380 156,501 -0.12(-2.18%)
Oct 31, 2023 5.580 5.580 5.270 5.500 217,208 +0.02(+0.36%)
Oct 30, 2023 5.530 5.610 5.440 5.480 135,824 -0.10(-1.79%)
Oct 27, 2023 5.670 5.710 5.410 5.580 139,188 -0.03(-0.53%)
Oct 26, 2023 5.820 5.950 5.560 5.610 258,323 -0.28(-4.75%)
Oct 25, 2023 5.810 5.980 5.810 5.890 84,710 +0.01(+0.17%)
Oct 24, 2023 5.960 6.020 5.870 5.880 73,084 -0.02(-0.34%)
Oct 23, 2023 5.940 5.990 5.840 5.900 91,385 -0.01(-0.17%)
Oct 20, 2023 6.090 6.180 5.910 5.910 63,777 -0.20(-3.27%)
Oct 19, 2023 6.090 6.130 6.050 6.110 73,013 +0.00(+0.00%)
Oct 18, 2023 6.130 6.150 6.050 6.110 276,727 +0.02(+0.33%)
Oct 17, 2023 6.080 6.130 6.010 6.090 367,963 -0.02(-0.33%)
Oct 16, 2023 5.950 6.160 5.950 6.110 71,806 +0.18(+3.04%)
Oct 13, 2023 5.990 6.030 5.820 5.930 155,289 -0.08(-1.33%)
Oct 12, 2023 6.190 6.190 5.960 6.010 155,887 -0.17(-2.75%)
Oct 11, 2023 6.530 6.610 6.150 6.180 493,817 -0.33(-5.07%)
Oct 10, 2023 6.350 6.620 6.350 6.510 739,673 +0.09(+1.40%)
Oct 06, 2023 6.420 0 +0.25(+4.05%)
Oct 05, 2023 6.080 6.200 6.030 6.170 162,235 -0.06(-0.96%)
Oct 04, 2023 5.870 6.230 5.850 6.230 236,275 +0.37(+6.31%)
Oct 03, 2023 5.920 6.100 5.840 5.860 115,771 -0.14(-2.33%)
Oct 02, 2023 5.900 6.000 5.830 6.000 80,838 +0.10(+1.69%)
Sep 29, 2023 5.820 6.030 5.820 5.900 67,333 -0.04(-0.67%)
Sep 28, 2023 5.860 6.010 5.860 5.940 93,022 -0.06(-1.00%)
Sep 27, 2023 5.860 6.010 5.850 6.000 83,102 +0.09(+1.52%)
Sep 26, 2023 6.160 6.160 5.900 5.910 125,262 -0.20(-3.27%)
Sep 25, 2023 6.000 6.150 6.070 6.110 112,783 +0.06(+0.99%)
Sep 22, 2023 6.000 6.080 5.950 6.050 226,309 +0.06(+1.00%)
Sep 21, 2023 6.150 6.150 5.960 5.990 182,755 -0.11(-1.80%)
Sep 20, 2023 6.150 6.300 6.100 6.100 104,419 -0.05(-0.81%)
Sep 19, 2023 6.360 6.390 6.150 6.150 98,847 -0.23(-3.61%)
Sep 18, 2023 6.620 6.620 6.250 6.380 77,304 -0.06(-0.93%)
Sep 15, 2023 6.350 6.460 6.320 6.440 78,814 +0.04(+0.63%)
Sep 14, 2023 6.460 6.460 6.320 6.400 65,478 +0.05(+0.79%)
Sep 13, 2023 6.310 6.480 6.230 6.350 74,964 +0.08(+1.28%)
Sep 12, 2023 6.430 6.440 6.250 6.270 216,797 -0.18(-2.79%)
Sep 11, 2023 6.650 6.760 6.410 6.450 81,701 -0.26(-3.87%)
Sep 08, 2023 6.500 6.710 6.500 6.710 107,671 +0.02(+0.30%)
Sep 07, 2023 6.680 6.720 6.650 6.690 96,821 +0.01(+0.15%)
Sep 06, 2023 6.690 6.800 6.650 6.680 87,071 -0.08(-1.18%)
Sep 05, 2023 6.890 6.890 6.650 6.760 155,561 -0.14(-2.03%)
Sep 01, 2023 6.900 0 +0.24(+3.60%)
Aug 31, 2023 6.600 6.750 6.590 6.660 124,386 -0.06(-0.89%)
Aug 30, 2023 6.940 7.020 6.670 6.720 117,229 -0.28(-4.00%)
Aug 29, 2023 6.900 7.140 6.900 7.000 93,413 +0.05(+0.72%)
Aug 28, 2023 6.640 6.980 6.640 6.950 107,562 +0.29(+4.35%)
Aug 25, 2023 6.920 6.920 6.400 6.660 944,319 -0.23(-3.34%)
Aug 24, 2023 6.980 7.020 6.890 6.890 88,374 -0.10(-1.43%)
Aug 23, 2023 7.040 7.160 6.880 6.990 137,667 -0.13(-1.83%)
Aug 22, 2023 6.850 7.140 6.850 7.120 92,434 +0.21(+3.04%)
Aug 21, 2023 6.940 7.030 6.870 6.910 71,677 -0.10(-1.43%)
Aug 18, 2023 6.890 7.050 6.820 7.010 137,900 +0.14(+2.04%)
Aug 17, 2023 7.000 7.000 6.790 6.870 133,339 -0.10(-1.43%)
Aug 16, 2023 7.160 7.200 6.950 6.970 164,065 -0.18(-2.52%)
Aug 15, 2023 7.340 7.340 7.140 7.150 55,106 -0.21(-2.85%)
Aug 14, 2023 7.480 7.480 7.330 7.360 96,649 -0.13(-1.74%)
Aug 11, 2023 7.250 7.660 7.250 7.490 136,690 +0.24(+3.31%)
Aug 10, 2023 7.460 7.460 7.250 7.250 82,675 -0.18(-2.42%)
Aug 09, 2023 7.440 7.520 7.350 7.430 153,432 -0.01(-0.13%)
Aug 08, 2023 7.500 7.500 7.260 7.440 203,621 -0.15(-1.98%)
Aug 04, 2023 7.590 0 -0.16(-2.06%)
Aug 03, 2023 7.830 7.940 7.550 7.750 67,286 -0.17(-2.15%)
Aug 02, 2023 7.950 8.010 7.730 7.920 95,299 -0.09(-1.12%)
Aug 01, 2023 7.600 8.020 7.550 8.010 157,329 +0.37(+4.84%)
Jul 31, 2023 7.520 7.680 7.280 7.640 174,918 +0.09(+1.19%)
Jul 28, 2023 7.420 7.580 7.350 7.550 64,315 +0.22(+3.00%)
Jul 27, 2023 7.750 7.750 7.310 7.330 139,535 -0.40(-5.17%)
Jul 26, 2023 7.620 7.750 7.620 7.730 41,244 +0.05(+0.65%)
Jul 25, 2023 7.600 7.750 7.570 7.680 101,152 +0.00(+0.00%)
Jul 24, 2023 7.510 7.680 7.450 7.680 49,291 +0.16(+2.13%)
Jul 21, 2023 7.370 7.580 7.340 7.520 49,982 +0.16(+2.17%)
Jul 20, 2023 7.660 7.660 7.340 7.360 102,007 -0.30(-3.92%)
Jul 19, 2023 7.580 7.780 7.580 7.660 622,099 +0.08(+1.06%)
Jul 18, 2023 7.390 7.650 7.360 7.580 160,163 +0.12(+1.61%)
Jul 17, 2023 7.670 7.670 7.360 7.460 114,173 -0.20(-2.61%)
Jul 14, 2023 7.320 7.660 7.310 7.660 138,209 +0.27(+3.65%)
Jul 13, 2023 7.380 7.420 7.300 7.390 161,227 +0.05(+0.68%)
Jul 12, 2023 7.310 7.560 7.270 7.340 156,672 +0.04(+0.55%)
Jul 11, 2023 7.350 7.350 7.130 7.300 404,199 -0.01(-0.14%)
Jul 10, 2023 7.260 7.380 7.170 7.310 257,980 +0.03(+0.41%)
Jul 07, 2023 7.140 7.290 7.140 7.280 119,949 +0.14(+1.96%)
Jul 06, 2023 7.180 7.180 6.950 7.140 134,481 -0.07(-0.97%)
Jul 05, 2023 7.130 7.280 7.050 7.210 157,600 +0.07(+0.98%)
Jul 04, 2023 7.290 7.300 7.080 7.140 57,312 -0.20(-2.72%)
Jun 30, 2023 7.340 0 +0.03(+0.41%)
Jun 29, 2023 7.000 7.310 6.940 7.310 279,113 +0.32(+4.58%)
Jun 28, 2023 6.890 7.040 6.880 6.990 139,859 +0.05(+0.72%)
Jun 27, 2023 6.910 7.000 6.800 6.940 115,586 -0.02(-0.29%)
Jun 26, 2023 6.850 7.120 6.850 6.960 130,420 +0.07(+1.02%)
Jun 23, 2023 7.160 7.160 6.870 6.890 129,280 -0.29(-4.04%)
Jun 22, 2023 6.870 7.240 6.770 7.180 192,084 +0.20(+2.87%)
Jun 21, 2023 7.060 7.060 6.850 6.980 104,258 -0.03(-0.43%)
Jun 20, 2023 6.970 7.080 6.850 7.010 98,818 +0.08(+1.15%)
Jun 19, 2023 6.910 7.030 6.890 6.930 44,301 -0.08(-1.14%)
Jun 16, 2023 7.220 7.350 6.980 7.010 199,635 -0.18(-2.50%)
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.