dentalcorp Holdings Ltd. (TSX:DNTL)
Canada
· Delayed Price · Currency is CAD 10.98
+0.05 (0.46%)
At close: Dec 5, 2025
dentalcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.95 | 10.99 | 10.92 | 10.97 | - | 0.37% | 370,722 |
| Dec 4, 2025 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | -0.18% | 76,492 |
| Dec 3, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | - | 73,235 |
| Dec 2, 2025 | 10.94 | 10.95 | 10.93 | 10.95 | 10.95 | 0.18% | 48,402 |
| Dec 1, 2025 | 10.91 | 10.94 | 10.91 | 10.93 | 10.93 | - | 72,558 |
| Nov 28, 2025 | 10.91 | 10.94 | 10.91 | 10.93 | 10.93 | 0.18% | 97,187 |
| Nov 27, 2025 | 10.91 | 10.94 | 10.91 | 10.91 | 10.91 | -0.37% | 39,632 |
| Nov 26, 2025 | 10.94 | 10.95 | 10.93 | 10.95 | 10.95 | - | 171,195 |
| Nov 25, 2025 | 10.90 | 10.96 | 10.90 | 10.95 | 10.95 | 0.18% | 428,784 |
| Nov 24, 2025 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | 0.28% | 619,849 |
| Nov 21, 2025 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | - | 281,786 |
| Nov 20, 2025 | 10.90 | 10.92 | 10.89 | 10.90 | 10.90 | -0.09% | 377,215 |
| Nov 19, 2025 | 10.92 | 10.93 | 10.90 | 10.91 | 10.91 | -0.09% | 416,837 |
| Nov 18, 2025 | 10.93 | 10.93 | 10.91 | 10.92 | 10.92 | - | 189,266 |
| Nov 17, 2025 | 10.91 | 10.93 | 10.91 | 10.92 | 10.92 | - | 279,664 |
| Nov 14, 2025 | 10.92 | 10.93 | 10.91 | 10.92 | 10.92 | 0.28% | 186,478 |
| Nov 13, 2025 | 10.92 | 10.93 | 10.89 | 10.89 | 10.89 | -0.37% | 304,306 |
| Nov 12, 2025 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | 0.09% | 182,008 |
| Nov 11, 2025 | 10.90 | 10.93 | 10.90 | 10.92 | 10.92 | 0.09% | 200,403 |
| Nov 10, 2025 | 10.92 | 10.94 | 10.90 | 10.91 | 10.91 | -0.09% | 341,266 |
| Nov 7, 2025 | 10.90 | 10.93 | 10.90 | 10.92 | 10.92 | -0.09% | 368,149 |
| Nov 6, 2025 | 10.92 | 10.95 | 10.90 | 10.93 | 10.93 | 0.18% | 793,327 |
| Nov 5, 2025 | 10.93 | 10.93 | 10.90 | 10.91 | 10.91 | 0.09% | 383,085 |
| Nov 4, 2025 | 10.90 | 10.92 | 10.90 | 10.90 | 10.90 | - | 412,358 |
| Nov 3, 2025 | 10.90 | 10.92 | 10.90 | 10.90 | 10.90 | - | 1,285,939 |
| Oct 31, 2025 | 10.90 | 10.91 | 10.89 | 10.90 | 10.90 | 0.09% | 451,796 |
| Oct 30, 2025 | 10.88 | 10.91 | 10.88 | 10.89 | 10.89 | - | 326,191 |
| Oct 29, 2025 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | -0.27% | 999,603 |
| Oct 28, 2025 | 10.88 | 10.93 | 10.88 | 10.92 | 10.92 | 0.09% | 2,295,175 |
| Oct 27, 2025 | 10.92 | 10.93 | 10.90 | 10.91 | 10.91 | -0.09% | 861,220 |
| Oct 24, 2025 | 10.91 | 10.93 | 10.85 | 10.92 | 10.92 | 0.18% | 852,375 |
| Oct 23, 2025 | 10.93 | 10.93 | 10.89 | 10.90 | 10.90 | - | 284,977 |
| Oct 22, 2025 | 10.90 | 10.93 | 10.88 | 10.90 | 10.90 | -0.09% | 392,354 |
| Oct 21, 2025 | 10.90 | 10.92 | 10.89 | 10.91 | 10.91 | 0.09% | 252,745 |
| Oct 20, 2025 | 10.91 | 10.93 | 10.89 | 10.90 | 10.90 | 0.09% | 302,720 |
| Oct 17, 2025 | 10.89 | 10.91 | 10.89 | 10.89 | 10.89 | - | 400,961 |
| Oct 16, 2025 | 10.89 | 10.92 | 10.89 | 10.89 | 10.89 | -0.18% | 347,971 |
| Oct 15, 2025 | 10.91 | 10.91 | 10.88 | 10.91 | 10.91 | 0.18% | 387,320 |
| Oct 14, 2025 | 10.89 | 10.92 | 10.89 | 10.89 | 10.89 | - | 496,321 |
| Oct 10, 2025 | 10.91 | 10.92 | 10.89 | 10.89 | 10.89 | -0.18% | 206,631 |
| Oct 9, 2025 | 10.91 | 10.93 | 10.89 | 10.91 | 10.91 | - | 304,254 |
| Oct 8, 2025 | 10.89 | 10.92 | 10.88 | 10.91 | 10.91 | 0.09% | 2,626,219 |
| Oct 7, 2025 | 10.90 | 10.92 | 10.89 | 10.90 | 10.90 | -0.18% | 572,941 |
| Oct 6, 2025 | 10.89 | 10.92 | 10.87 | 10.92 | 10.92 | 0.28% | 604,786 |
| Oct 3, 2025 | 10.88 | 10.90 | 10.87 | 10.89 | 10.89 | 0.18% | 394,763 |
| Oct 2, 2025 | 10.87 | 10.89 | 10.87 | 10.87 | 10.87 | -0.09% | 522,013 |
| Oct 1, 2025 | 10.87 | 10.90 | 10.87 | 10.88 | 10.86 | 0.09% | 555,771 |
| Sep 30, 2025 | 10.86 | 10.90 | 10.86 | 10.87 | 10.85 | 0.09% | 936,847 |
| Sep 29, 2025 | 10.87 | 10.94 | 10.86 | 10.86 | 10.84 | -0.46% | 1,060,427 |
| Sep 26, 2025 | 10.84 | 10.95 | 10.83 | 10.91 | 10.88 | 31.76% | 6,520,779 |
| Sep 25, 2025 | 8.38 | 8.44 | 8.28 | 8.28 | 8.26 | -1.90% | 283,153 |
| Sep 24, 2025 | 8.53 | 8.68 | 8.39 | 8.44 | 8.42 | -0.94% | 275,589 |
| Sep 23, 2025 | 8.40 | 8.55 | 8.31 | 8.52 | 8.50 | 2.04% | 233,446 |
| Sep 22, 2025 | 8.18 | 8.40 | 8.18 | 8.35 | 8.33 | 1.21% | 336,457 |
| Sep 19, 2025 | 8.14 | 8.29 | 8.14 | 8.25 | 8.23 | 1.60% | 335,568 |
| Sep 18, 2025 | 8.07 | 8.16 | 8.07 | 8.12 | 8.10 | 0.37% | 49,184 |
| Sep 17, 2025 | 8.13 | 8.16 | 8.04 | 8.09 | 8.07 | 0.37% | 192,383 |
| Sep 16, 2025 | 8.14 | 8.15 | 8.05 | 8.06 | 8.04 | -1.23% | 51,424 |
| Sep 15, 2025 | 8.19 | 8.20 | 8.10 | 8.16 | 8.14 | -0.24% | 159,911 |
| Sep 12, 2025 | 8.19 | 8.19 | 8.08 | 8.18 | 8.16 | -0.24% | 95,572 |
| Sep 11, 2025 | 8.21 | 8.29 | 8.17 | 8.20 | 8.18 | 0.24% | 135,229 |
| Sep 10, 2025 | 8.25 | 8.27 | 8.14 | 8.18 | 8.16 | -1.21% | 92,949 |
| Sep 9, 2025 | 8.27 | 8.29 | 8.21 | 8.28 | 8.26 | 0.12% | 89,743 |
| Sep 8, 2025 | 8.25 | 8.29 | 8.15 | 8.27 | 8.25 | 0.36% | 107,338 |
| Sep 5, 2025 | 8.16 | 8.25 | 8.16 | 8.24 | 8.22 | 1.10% | 113,623 |
| Sep 4, 2025 | 8.21 | 8.22 | 8.12 | 8.15 | 8.13 | -0.73% | 69,629 |
| Sep 3, 2025 | 8.24 | 8.27 | 8.14 | 8.21 | 8.19 | -0.12% | 109,342 |
| Sep 2, 2025 | 8.14 | 8.29 | 8.09 | 8.22 | 8.20 | 1.23% | 174,614 |
| Aug 29, 2025 | 8.15 | 8.23 | 8.07 | 8.12 | 8.10 | - | 141,864 |
| Aug 28, 2025 | 8.04 | 8.13 | 8.00 | 8.12 | 8.10 | 0.74% | 215,831 |
| Aug 27, 2025 | 8.00 | 8.13 | 7.99 | 8.06 | 8.04 | 1.00% | 142,118 |
| Aug 26, 2025 | 8.07 | 8.10 | 7.98 | 7.98 | 7.96 | -1.48% | 129,661 |
| Aug 25, 2025 | 8.27 | 8.27 | 8.08 | 8.10 | 8.08 | -1.70% | 75,530 |
| Aug 22, 2025 | 8.13 | 8.29 | 8.11 | 8.24 | 8.22 | 1.48% | 290,377 |
| Aug 21, 2025 | 8.08 | 8.15 | 8.03 | 8.12 | 8.10 | 0.50% | 126,222 |
| Aug 20, 2025 | 8.00 | 8.13 | 8.00 | 8.08 | 8.06 | 0.37% | 85,532 |
| Aug 19, 2025 | 8.15 | 8.18 | 8.01 | 8.05 | 8.03 | -0.98% | 127,949 |
| Aug 18, 2025 | 8.13 | 8.16 | 8.04 | 8.13 | 8.11 | 0.74% | 87,296 |
| Aug 15, 2025 | 8.04 | 8.15 | 8.02 | 8.07 | 8.05 | 0.37% | 111,831 |
| Aug 14, 2025 | 8.03 | 8.10 | 7.96 | 8.04 | 8.02 | -0.37% | 157,128 |
| Aug 13, 2025 | 8.13 | 8.14 | 8.04 | 8.07 | 8.05 | -0.49% | 154,559 |
| Aug 12, 2025 | 8.19 | 8.23 | 8.09 | 8.11 | 8.09 | -0.98% | 171,452 |
| Aug 11, 2025 | 8.26 | 8.33 | 8.10 | 8.19 | 8.17 | - | 209,414 |
| Aug 8, 2025 | 8.38 | 8.55 | 8.12 | 8.19 | 8.17 | 0.24% | 302,923 |
| Aug 7, 2025 | 8.25 | 8.29 | 8.12 | 8.17 | 8.15 | -0.85% | 86,383 |
| Aug 6, 2025 | 8.25 | 8.31 | 8.18 | 8.24 | 8.22 | 0.73% | 123,038 |
| Aug 5, 2025 | 8.00 | 8.23 | 7.98 | 8.18 | 8.16 | 3.28% | 170,549 |
| Aug 1, 2025 | 8.05 | 8.09 | 7.91 | 7.92 | 7.90 | -1.86% | 220,611 |
| Jul 31, 2025 | 8.08 | 8.12 | 8.02 | 8.07 | 8.05 | -0.25% | 154,491 |
| Jul 30, 2025 | 8.06 | 8.18 | 8.06 | 8.09 | 8.07 | -0.37% | 82,255 |
| Jul 29, 2025 | 8.04 | 8.14 | 8.01 | 8.12 | 8.10 | 1.37% | 117,707 |
| Jul 28, 2025 | 8.04 | 8.05 | 7.97 | 8.01 | 7.99 | -0.50% | 149,161 |
| Jul 25, 2025 | 8.14 | 8.14 | 8.02 | 8.05 | 8.03 | -0.86% | 104,902 |
| Jul 24, 2025 | 8.08 | 8.18 | 8.08 | 8.12 | 8.10 | - | 110,045 |
| Jul 23, 2025 | 8.19 | 8.24 | 8.03 | 8.12 | 8.10 | -0.73% | 103,092 |
| Jul 22, 2025 | 8.20 | 8.27 | 8.18 | 8.18 | 8.16 | 0.37% | 115,417 |
| Jul 21, 2025 | 8.10 | 8.17 | 8.09 | 8.15 | 8.13 | 1.24% | 95,764 |
| Jul 18, 2025 | 8.16 | 8.20 | 8.04 | 8.05 | 8.03 | -1.71% | 83,442 |
| Jul 17, 2025 | 8.01 | 8.19 | 8.00 | 8.19 | 8.17 | 1.74% | 155,239 |
| Jul 16, 2025 | 8.17 | 8.17 | 8.03 | 8.05 | 8.03 | -0.25% | 125,537 |