Dentalcorp Holdings Ltd (TSX: DNTL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.