Dark

DNTL
DENTALCORP HOLDINGS LTD
stock TSE

Inactive

Jun 11, 2024

7.90CAD-1.126%(-0.09)300,720

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	7.9200	8.0300	7.8300	7.9000	-1.126%	300,720	0.000%
2024-06-10	7.8100	8.0100	7.8000	7.9900	+2.436%	1,058,534	-1.126%
2024-06-07	7.6200	7.8200	7.5000	7.8000	+1.563%	411,892	+1.282%
2024-06-06	7.4900	7.7000	7.3600	7.6800	+3.365%	250,084	+2.865%
2024-06-05	7.2500	7.4900	7.1000	7.4300	+2.766%	184,192	+6.326%
2024-06-04	7.1600	7.2500	7.0300	7.2300	+0.978%	177,180	+9.267%
2024-06-03	6.9800	7.2300	6.8900	7.1600	+2.432%	828,033	+10.335%
2024-05-31	6.8400	6.9900	6.6800	6.9900	+2.044%	395,045	+13.019%
2024-05-30	6.7600	6.8500	6.6800	6.8500	+1.632%	120,255	+15.328%
2024-05-29	6.6000	6.9000	6.5000	6.7400	+3.216%	405,278	+17.211%
2024-05-28	6.4600	6.5300	6.4600	6.5300	+1.713%	123,809	+20.980%
2024-05-27	6.6100	6.6500	6.4100	6.4200	-3.459%	93,395	+23.053%
2024-05-24	6.4200	6.6500	6.2800	6.6500	+3.101%	719,206	+18.797%
2024-05-23	6.5000	6.5100	6.2900	6.4500	-1.074%	195,720	+22.481%
2024-05-22	6.4200	6.5700	6.2900	6.5200	+0.617%	311,035	+21.166%
2024-05-21	6.2900	6.4900	6.1800	6.4800	+2.694%	191,608	+21.914%
2024-05-17	6.4800	6.4800	6.2300	6.3100	-2.019%	165,729	+25.198%
2024-05-16	6.2700	6.4700	6.1600	6.4400	+2.711%	715,643	+22.671%
2024-05-15	6.2100	6.3300	6.2000	6.2700	+0.320%	566,045	+25.997%
2024-05-14	6.1200	6.3000	6.1200	6.2500	+1.958%	186,379	+26.400%
2024-05-13	6.1000	6.2600	6.0400	6.1300	+1.155%	266,752	+28.874%
2024-05-10	6.1600	6.1800	6.0100	6.0600	-3.349%	254,106	+30.363%
2024-05-09	6.2300	6.2800	6.1500	6.2700	+0.320%	131,520	+25.997%
2024-05-08	6.1700	6.3100	6.1300	6.2500	0.000%	118,784	+26.400%
2024-05-07	6.3300	6.3400	6.1600	6.2500	-1.420%	216,253	+26.400%
2024-05-06	6.1500	6.3800	6.1200	6.3400	+4.105%	281,183	+24.606%
2024-05-03	6.2300	6.2700	6.0500	6.0900	-1.297%	161,361	+29.721%
2024-05-02	6.2700	6.2700	6.1200	6.1700	-1.752%	234,440	+28.039%
2024-05-01	6.3200	6.4200	6.2400	6.2800	+0.159%	121,455	+25.796%
2024-04-30	6.3600	6.4000	6.2000	6.2700	-2.640%	371,398	+25.997%
2024-04-29	6.5300	6.5400	6.3400	6.4400	-1.529%	169,739	+22.671%
2024-04-26	6.4000	6.5600	6.4000	6.5400	+2.669%	175,527	+20.795%
2024-04-25	6.3200	6.4100	6.2700	6.3700	-0.313%	98,382	+24.019%
2024-04-24	6.5900	6.6000	6.3600	6.3900	-3.620%	223,880	+23.631%
2024-04-23	6.4700	6.6700	6.4700	6.6300	+1.067%	105,640	+19.155%
2024-04-22	6.5600	6.6600	6.4700	6.5600	0.000%	61,813	+20.427%
2024-04-19	6.3500	6.5800	6.3500	6.5600	+2.983%	141,715	+20.427%
2024-04-18	6.3500	6.4200	6.2300	6.3700	+0.473%	350,120	+24.019%
2024-04-17	6.4600	6.5000	6.3400	6.3400	-2.462%	404,119	+24.606%
2024-04-16	6.4400	6.6100	6.4400	6.5000	-0.154%	98,672	+21.538%
2024-04-15	6.8800	6.8800	6.4400	6.5100	-0.306%	197,778	+21.352%
2024-04-12	6.6600	6.7000	6.5000	6.5300	-2.392%	125,568	+20.980%
2024-04-11	6.6500	6.8200	6.6400	6.6900	-0.446%	105,626	+18.087%
2024-04-10	6.8600	6.8600	6.6700	6.7200	-2.750%	164,291	+17.560%
2024-04-08	6.9100	7.0000	6.8600	6.9100	-0.576%	94,527	+14.327%
2024-04-05	6.7800	6.9700	6.7100	6.9500	+2.659%	185,683	+13.669%
2024-04-04	6.7900	6.9800	6.7200	6.7700	+0.744%	196,514	+16.691%
2024-04-03	6.6500	6.7200	6.5500	6.7200	+1.053%	82,282	+17.560%
2024-04-02	6.6800	6.7700	6.6500	6.6500	-1.481%	112,214	+18.797%
2024-04-01	6.6900	6.7750	6.6000	6.7500	+1.048%	72,119	+17.037%
2024-03-28	6.6900	6.9300	6.6700	6.6800	-1.183%	126,169	+18.263%
2024-03-27	6.7800	6.9600	6.6200	6.7600	-1.314%	299,238	+16.864%
2024-03-26	6.6400	7.0400	6.5200	6.8500	+4.262%	242,602	+15.328%
2024-03-25	6.6700	6.6900	6.4000	6.5700	-0.303%	344,169	+20.244%
2024-03-22	6.1500	6.8100	5.9200	6.5900	-2.946%	572,147	+19.879%
2024-03-21	6.9800	6.9800	6.7400	6.7900	-1.308%	62,116	+16.348%
2024-03-20	6.8100	6.9500	6.8100	6.8800	+1.176%	156,510	+14.826%
2024-03-19	6.5500	6.8300	6.5150	6.8000	+4.938%	164,135	+16.176%
2024-03-15	6.5300	6.6200	6.4700	6.4800	-2.115%	115,332	+21.914%
2024-03-14	6.6000	6.7100	6.6000	6.6200	+0.303%	75,202	+19.335%
2024-03-13	6.6200	6.7000	6.6000	6.6000	-0.151%	79,070	+19.697%
2024-03-12	6.5500	6.6700	6.5500	6.6100	-1.196%	62,141	+19.516%
2024-03-11	6.5200	6.7100	6.5200	6.6900	+2.450%	77,875	+18.087%
2024-03-07	6.5900	6.6000	6.4950	6.5300	-0.305%	47,586	+20.980%
2024-03-06	6.6400	6.7100	6.5500	6.5500	+1.080%	77,142	+20.611%
2024-03-04	6.7000	6.7200	6.4700	6.4800	-4.284%	188,634	+21.914%
2024-03-01	6.5200	6.8950	6.3600	6.7700	+1.958%	243,699	+16.691%
2024-02-29	6.6600	6.7100	6.5200	6.6400	-1.043%	144,876	+18.976%
2024-02-28	6.8100	6.9000	6.7100	6.7100	-3.035%	45,248	+17.735%
2024-02-27	6.9300	7.0000	6.8950	6.9200	+0.435%	74,681	+14.162%
2024-02-26	6.8300	6.9150	6.8200	6.8900	-1.852%	47,597	+14.659%
2024-02-23	7.0000	7.0400	6.8500	7.0200	+1.007%	76,027	+12.536%
2024-02-22	6.9500	7.0200	6.8200	6.9500	-0.572%	113,898	+13.669%
2024-02-21	7.0100	7.1500	6.9150	6.9900	-0.992%	184,082	+13.019%
2024-02-20	7.3000	7.3000	7.0400	7.0600	-3.155%	145,150	+11.898%
2024-02-16	7.0300	7.3500	7.0300	7.2900	+2.966%	477,960	+8.368%
2024-02-15	6.8500	7.0800	6.8150	7.0800	+3.812%	175,855	+11.582%
2024-02-14	6.7500	6.9350	6.6900	6.8200	+2.402%	135,477	+15.836%
2024-02-13	6.6200	6.7300	6.6100	6.6600	-1.625%	111,107	+18.619%
2024-02-12	6.6100	6.8300	6.6100	6.7700	+1.958%	108,052	+16.691%
2024-02-09	6.7900	6.7900	6.6300	6.6400	+0.151%	90,976	+18.976%
2024-02-08	6.7800	6.7800	6.6200	6.6300	-1.192%	175,263	+19.155%
2024-02-07	6.8300	6.8400	6.6400	6.7100	-1.178%	137,855	+17.735%
2024-02-06	6.6900	6.8300	6.6700	6.7900	+1.495%	106,215	+16.348%
2024-02-05	6.7600	6.8900	6.6600	6.6900	0.000%	123,502	+18.087%
2024-02-02	6.6900	6.8500	6.6800	6.6900	-1.618%	49,494	+18.087%
2024-02-01	6.5600	6.8800	6.5300	6.8000	+3.659%	243,908	+16.176%
2024-01-31	6.5700	6.7800	6.5100	6.5600	0.000%	210,515	+20.427%
2024-01-30	6.8200	6.8200	6.5500	6.5600	-3.529%	283,727	+20.427%
2024-01-29	6.8600	6.9300	6.7700	6.8000	-1.734%	198,314	+16.176%
2024-01-26	6.8900	6.9400	6.8700	6.9200	-0.432%	82,762	+14.162%
2024-01-25	6.7100	7.0000	6.7100	6.9500	+4.042%	168,569	+13.669%
2024-01-24	6.7800	6.8800	6.6800	6.6800	-1.765%	153,428	+18.263%
2024-01-23	6.8300	6.8450	6.7500	6.8000	-0.439%	146,656	+16.176%
2024-01-22	6.9300	6.9400	6.8000	6.8300	-0.437%	197,371	+15.666%
2024-01-19	6.8200	6.8900	6.8200	6.8600	+0.587%	87,519	+15.160%
2024-01-18	6.8600	6.8800	6.7400	6.8200	-0.583%	150,953	+15.836%
2024-01-17	6.8500	6.9100	6.7500	6.8600	-1.437%	204,361	+15.160%
2024-01-16	7.1000	7.1000	6.9100	6.9600	-3.333%	225,212	+13.506%
2024-01-15	7.1400	7.2000	7.0700	7.2000	+1.839%	45,801	+9.722%
2024-01-12	7.0400	7.1900	7.0300	7.0700	+1.435%	251,151	+11.740%
2024-01-11	7.0200	7.0300	6.9000	6.9700	-1.135%	287,926	+13.343%
2024-01-10	7.1100	7.1300	7.0050	7.0500	-0.844%	221,381	+12.057%
2024-01-09	7.1000	7.1400	7.0500	7.1100	0.000%	63,442	+11.111%
2024-01-08	7.0100	7.1100	7.0000	7.1100	+1.282%	178,017	+11.111%
2024-01-05	7.0500	7.0600	6.9800	7.0200	-0.847%	177,168	+12.536%
2024-01-04	7.0900	7.1800	7.0200	7.0800	+0.141%	170,668	+11.582%
2024-01-03	7.1000	7.1400	7.0000	7.0700	-1.119%	131,317	+11.740%
2024-01-02	7.0300	7.3300	6.9000	7.1500	+2.730%	357,447	+10.490%
2023-12-29	6.9600	7.0700	6.9200	6.9600	-0.429%	135,498	+13.506%
2023-12-28	7.0500	7.0600	6.9350	6.9900	-0.427%	252,794	+13.019%
2023-12-27	7.0900	7.0900	6.9700	7.0200	-0.142%	155,465	+12.536%
2023-12-22	7.0000	7.0600	6.9500	7.0300	+0.429%	95,290	+12.376%
2023-12-21	6.9100	7.0000	6.9100	7.0000	+1.302%	126,634	+12.857%
2023-12-20	7.1100	7.1400	6.8700	6.9100	-2.263%	331,918	+14.327%
2023-12-19	6.8700	7.0800	6.8600	7.0700	+3.363%	280,163	+11.740%
2023-12-18	6.9000	6.9100	6.7000	6.8400	-0.437%	264,328	+15.497%
2023-12-15	6.7000	7.0000	6.6800	6.8700	+2.844%	776,424	+14.993%
2023-12-14	6.4800	6.7300	6.4200	6.6800	+5.031%	526,244	+18.263%
2023-12-13	6.2000	6.4000	6.0600	6.3600	+3.415%	537,273	+24.214%
2023-12-12	6.2000	6.2000	6.1450	6.1500	-2.226%	138,114	+28.455%
2023-12-08	6.0800	6.2900	6.0800	6.2900	+3.624%	253,555	+25.596%
2023-12-07	5.8600	6.1400	5.8500	6.0700	+3.584%	342,068	+30.148%
2023-12-06	5.6800	6.0100	5.6800	5.8600	+3.169%	304,337	+34.812%
2023-12-05	5.4700	5.7800	5.4700	5.6800	+2.158%	221,705	+39.085%
2023-12-04	5.6300	5.7400	5.5000	5.5600	-1.243%	237,511	+42.086%
2023-12-01	5.3700	5.6300	5.3400	5.6300	+3.493%	535,782	+40.320%
2023-11-30	5.7000	5.7000	5.3800	5.4400	-4.561%	393,063	+45.221%
2023-11-29	5.8700	5.9000	5.6700	5.7000	-2.397%	244,737	+38.596%
2023-11-28	5.8000	5.9600	5.7400	5.8400	+1.565%	384,326	+35.274%
2023-11-27	5.7400	5.9500	5.6900	5.7500	-0.862%	245,876	+37.391%
2023-11-24	5.7000	5.9500	5.6900	5.8000	+2.655%	409,334	+36.207%
2023-11-23	5.5800	5.6700	5.5800	5.6500	+0.534%	66,242	+39.823%
2023-11-22	5.5200	5.6700	5.4900	5.6200	+2.182%	362,642	+40.569%
2023-11-21	5.6600	5.6700	5.4700	5.5000	-0.722%	359,095	+43.636%
2023-11-20	5.5700	5.6100	5.4900	5.5400	-0.180%	176,468	+42.599%
2023-11-17	5.6900	5.6900	5.4400	5.5500	+0.543%	247,936	+42.342%
2023-11-16	5.9300	6.0100	5.5100	5.5200	-5.802%	216,450	+43.116%
2023-11-15	5.5900	5.9200	5.4800	5.8600	+6.545%	1,197,375	+34.812%
2023-11-14	5.5300	5.7200	5.3900	5.5000	-1.786%	953,569	+43.636%
2023-11-13	5.6000	5.6400	5.5400	5.6000	-0.709%	513,216	+41.071%
2023-11-10	5.5000	5.6500	5.4000	5.6400	+2.359%	1,283,325	+40.071%
2023-11-09	5.5000	5.7500	5.4500	5.5100	+1.473%	279,026	+43.376%
2023-11-08	5.5900	5.5900	5.3100	5.4300	-5.729%	319,720	+45.488%
2023-11-07	5.8400	5.8500	5.7400	5.7600	-1.031%	65,688	+37.153%
2023-11-06	6.0300	6.0300	5.8100	5.8200	-1.855%	77,809	+35.739%
2023-11-03	5.6200	6.0300	5.6200	5.9300	+5.516%	146,078	+33.221%
2023-11-02	5.4700	5.7100	5.4700	5.6200	+4.461%	215,830	+40.569%
2023-11-01	5.5400	5.5400	5.3500	5.3800	-2.182%	156,501	+46.840%
2023-10-31	5.5800	5.5800	5.2700	5.5000	+0.365%	217,208	+43.636%
2023-10-30	5.5300	5.6100	5.4400	5.4800	-1.792%	135,824	+44.161%
2023-10-27	5.6700	5.7100	5.4100	5.5800	-0.535%	139,188	+41.577%
2023-10-26	5.8200	5.9500	5.5600	5.6100	-4.754%	258,323	+40.820%
2023-10-25	5.8100	5.9800	5.8100	5.8900	+0.170%	84,710	+34.126%
2023-10-24	5.9600	6.0200	5.8700	5.8800	-0.339%	73,084	+34.354%
2023-10-23	5.9400	5.9900	5.8400	5.9000	-0.169%	91,385	+33.898%
2023-10-20	6.0900	6.1800	5.9100	5.9100	-3.273%	63,777	+33.672%
2023-10-19	6.0900	6.1300	6.0500	6.1100	0.000%	73,013	+29.296%
2023-10-18	6.1300	6.1500	6.0500	6.1100	+0.328%	276,727	+29.296%
2023-10-17	6.0800	6.1300	6.0100	6.0900	-0.327%	367,963	+29.721%
2023-10-16	5.9500	6.1600	5.9500	6.1100	+3.035%	71,806	+29.296%
2023-10-13	5.9900	6.0300	5.8200	5.9300	-1.331%	155,289	+33.221%
2023-10-12	6.1900	6.1900	5.9600	6.0100	-2.751%	155,887	+31.448%
2023-10-11	6.5300	6.6100	6.1500	6.1800	-5.069%	493,817	+27.832%
2023-10-10	6.3500	6.6200	6.3500	6.5100	+1.402%	739,673	+21.352%
2023-10-06	6.0300	6.4800	6.0300	6.4200	+4.052%	639,551	+23.053%
2023-10-05	6.0800	6.2000	6.0300	6.1700	-0.963%	162,235	+28.039%
2023-10-04	5.8700	6.2300	5.8500	6.2300	+6.314%	236,275	+26.806%
2023-10-03	5.9200	6.1000	5.8400	5.8600	-2.333%	115,771	+34.812%
2023-10-02	5.9000	6.0000	5.8300	6.0000	+1.695%	80,838	+31.667%
2023-09-29	5.8200	6.0300	5.8200	5.9000	-0.673%	67,333	+33.898%
2023-09-28	5.8600	6.0100	5.8600	5.9400	-1.000%	93,022	+32.997%
2023-09-27	5.8600	6.0100	5.8500	6.0000	+1.523%	83,102	+31.667%
2023-09-26	6.1600	6.1600	5.9000	5.9100	-3.273%	125,262	+33.672%
2023-09-25	6.0000	6.1500	5.8200	6.1100	+0.992%	112,783	+29.296%
2023-09-22	6.0000	6.0800	5.9500	6.0500	+1.002%	226,309	+30.579%
2023-09-21	6.1500	6.1500	5.9600	5.9900	-1.803%	182,755	+31.886%
2023-09-20	6.1500	6.3000	6.1000	6.1000	-0.813%	104,418	+29.508%
2023-09-19	6.3600	6.3900	6.1500	6.1500	-3.605%	98,847	+28.455%
2023-09-18	6.6200	6.6200	6.2500	6.3800	-0.932%	77,304	+23.824%
2023-09-15	6.3500	6.4600	6.3150	6.4400	+0.625%	78,814	+22.671%
2023-09-14	6.4600	6.4600	6.3200	6.4000	+0.787%	65,478	+23.438%
2023-09-13	6.3100	6.4800	6.2300	6.3500	+1.276%	74,964	+24.409%
2023-09-12	6.4300	6.4350	6.2450	6.2700	-2.791%	216,797	+25.997%
2023-09-11	6.6500	6.7600	6.4100	6.4500	-3.875%	81,701	+22.481%
2023-09-08	6.5000	6.7100	6.5000	6.7100	+0.299%	107,671	+17.735%
2023-09-07	6.6800	6.7200	6.6500	6.6900	+0.150%	96,821	+18.087%
2023-09-06	6.6900	6.8000	6.6500	6.6800	-1.183%	87,071	+18.263%
2023-09-05	6.8900	6.8900	6.6500	6.7600	-2.029%	155,561	+16.864%
2023-09-01	6.7100	6.9100	6.7100	6.9000	+3.604%	95,627	+14.493%
2023-08-31	6.6000	6.7500	6.5900	6.6600	-0.893%	124,386	+18.619%
2023-08-30	6.9400	7.0200	6.6700	6.7200	-4.000%	117,229	+17.560%
2023-08-29	6.9000	7.1400	6.9000	7.0000	+0.719%	93,413	+12.857%
2023-08-28	6.6400	6.9750	6.6400	6.9500	+4.354%	107,562	+13.669%
2023-08-25	6.9200	6.9200	6.4000	6.6600	-3.338%	945,317	+18.619%
2023-08-24	6.9800	7.0200	6.8900	6.8900	-1.431%	88,374	+14.659%
2023-08-23	7.0400	7.1600	6.8800	6.9900	-1.826%	137,667	+13.019%
2023-08-22	6.8500	7.1400	6.8500	7.1200	+3.039%	92,434	+10.955%
2023-08-21	6.9400	7.0300	6.8700	6.9100	-1.427%	71,677	+14.327%
2023-08-18	6.8900	7.0500	6.8200	7.0100	+2.038%	137,900	+12.696%
2023-08-17	7.0000	7.0000	6.7900	6.8700	-1.435%	133,339	+14.993%
2023-08-16	7.1600	7.2000	6.9500	6.9700	-2.517%	164,065	+13.343%
2023-08-15	7.3400	7.3400	7.1400	7.1500	-2.853%	55,106	+10.490%
2023-08-14	7.4800	7.4800	7.3300	7.3600	-1.736%	96,649	+7.337%
2023-08-11	7.2500	7.6600	7.2500	7.4900	+3.310%	136,690	+5.474%
2023-08-10	7.4600	7.4600	7.2500	7.2500	-2.423%	82,675	+8.966%
2023-08-09	7.4400	7.5200	7.3500	7.4300	-0.134%	153,432	+6.326%
2023-08-08	7.5000	7.5000	7.2600	7.4400	-1.976%	203,621	+6.183%
2023-08-04	7.5900	7.9100	7.5800	7.5900	-2.065%	262,971	+4.084%
2023-08-03	7.8300	7.9400	7.5500	7.7500	-2.146%	67,286	+1.935%
2023-08-02	7.9500	8.0100	7.7300	7.9200	-1.124%	95,299	-0.253%
2023-08-01	7.6000	8.0200	7.5450	8.0100	+4.843%	157,329	-1.373%
2023-07-31	7.5200	7.6800	7.2800	7.6400	+1.192%	174,918	+3.403%
2023-07-28	7.4200	7.5800	7.3500	7.5500	+3.001%	64,315	+4.636%
2023-07-27	7.7500	7.7500	7.3100	7.3300	-5.175%	139,535	+7.776%
2023-07-26	7.6200	7.7500	7.6200	7.7300	+0.651%	41,244	+2.199%
2023-07-25	7.6000	7.7500	7.5700	7.6800	0.000%	101,152	+2.865%
2023-07-24	7.5100	7.6800	7.4500	7.6800	+2.128%	49,291	+2.865%
2023-07-21	7.3700	7.5800	7.3400	7.5200	+2.174%	49,982	+5.053%
2023-07-20	7.6600	7.6600	7.3400	7.3600	-3.916%	102,007	+7.337%
2023-07-19	7.5800	7.7800	7.5800	7.6600	+1.055%	622,099	+3.133%
2023-07-18	7.3900	7.6500	7.3600	7.5800	+1.609%	160,163	+4.222%
2023-07-17	7.6700	7.6700	7.3600	7.4600	-2.611%	114,173	+5.898%
2023-07-14	7.3200	7.6600	7.3100	7.6600	+3.654%	138,209	+3.133%
2023-07-13	7.3800	7.4200	7.3000	7.3900	+0.681%	161,227	+6.901%
2023-07-12	7.3100	7.5600	7.2700	7.3400	+0.548%	156,672	+7.629%
2023-07-11	7.3500	7.3500	7.1300	7.3000	-0.137%	404,199	+8.219%
2023-07-10	7.2600	7.3800	7.1700	7.3100	+0.412%	257,980	+8.071%
2023-07-07	7.1400	7.2900	7.1400	7.2800	+1.961%	119,949	+8.516%
2023-07-06	7.1800	7.1800	6.9500	7.1400	-0.971%	134,481	+10.644%
2023-07-05	7.1300	7.2800	7.0500	7.2100	+0.980%	157,600	+9.570%
2023-07-04	7.2900	7.3000	7.0800	7.1400	-2.725%	57,312	+10.644%
2023-06-30	7.4100	7.4200	7.2500	7.3400	+0.410%	84,663	+7.629%
2023-06-29	7.0000	7.3100	6.9400	7.3100	+4.578%	279,113	+8.071%
2023-06-28	6.8900	7.0400	6.8800	6.9900	+0.720%	139,859	+13.019%
2023-06-27	6.9100	7.0000	6.8000	6.9400	-0.287%	115,586	+13.833%
2023-06-26	6.8500	7.1200	6.8500	6.9600	+1.016%	130,420	+13.506%
2023-06-23	7.1600	7.1600	6.8700	6.8900	-4.039%	129,280	+14.659%
2023-06-22	6.8700	7.2400	6.7700	7.1800	+2.865%	192,084	+10.028%
2023-06-21	7.0600	7.0600	6.8500	6.9800	-0.428%	104,258	+13.181%
2023-06-20	6.9700	7.0800	6.8500	7.0100	+1.154%	98,818	+12.696%
2023-06-19	6.9100	7.0300	6.8900	6.9300	-1.141%	44,301	+13.997%
2023-06-16	7.2200	7.3500	6.9800	7.0100	-2.503%	199,635	+12.696%
2023-06-15	7.4900	7.5000	7.1400	7.1900	-4.388%	714,838	+9.875%
2023-06-14	7.4000	7.5600	7.4000	7.5200	+1.075%	165,323	+5.053%
2023-06-13	7.6100	7.6100	7.3700	7.4400	-0.668%	109,834	+6.183%
2023-06-12	7.3000	7.5200	7.2300	7.4900	+1.216%	207,048	+5.474%
2023-06-09	7.3000	7.5000	7.2800	7.4000	+0.955%	341,367	+6.757%
2023-06-08	7.2000	7.4600	7.0000	7.3300	+1.947%	268,912	+7.776%
2023-06-07	7.3000	7.3350	7.0700	7.1900	-0.553%	81,399	+9.875%
2023-06-06	7.0500	7.3500	6.9700	7.2300	+2.845%	225,548	+9.267%
2023-06-05	7.2400	7.2800	7.0300	7.0300	-2.089%	70,058	+12.376%
2023-06-02	7.0700	7.2800	7.0050	7.1800	+1.989%	239,678	+10.028%
2023-06-01	6.8000	7.2100	6.8000	7.0400	+4.451%	216,451	+12.216%
2023-05-31	6.6000	6.8100	6.6000	6.7400	+0.898%	900,962	+17.211%
2023-05-30	6.7500	6.9100	6.6300	6.6800	-1.620%	290,484	+18.263%
2023-05-29	6.7700	6.9150	6.7300	6.7900	-0.586%	100,503	+16.348%
2023-05-26	7.0900	7.0900	6.7900	6.8300	-3.938%	294,562	+15.666%
2023-05-25	7.1800	7.3000	7.0500	7.1100	-0.140%	143,877	+11.111%
2023-05-24	7.0600	7.1200	6.9100	7.1200	+0.565%	240,111	+10.955%
2023-05-23	7.3000	7.4400	7.0600	7.0800	-3.014%	211,427	+11.582%
2023-05-19	7.4100	7.6100	7.2500	7.3000	-3.311%	145,451	+8.219%
2023-05-18	7.0500	7.6400	7.0250	7.5500	+6.338%	311,180	+4.636%
2023-05-17	6.7500	7.1200	6.7400	7.1000	+5.030%	272,735	+11.268%
2023-05-16	6.7300	6.9100	6.6500	6.7600	-0.442%	340,696	+16.864%
2023-05-15	7.3000	7.3200	6.6500	6.7900	-6.345%	454,320	+16.348%
2023-05-12	7.4900	7.5000	7.0200	7.2500	-6.331%	642,226	+8.966%
2023-05-11	8.1400	8.1400	7.5900	7.7400	-2.025%	254,091	+2.067%
2023-05-10	8.6300	8.7900	7.8900	7.9000	-10.023%	399,434	0.000%
2023-05-09	8.3000	8.8200	8.2400	8.7800	+3.905%	169,604	-10.023%
2023-05-08	8.2300	8.5900	8.2000	8.4500	+0.835%	116,688	-6.509%
2023-05-05	8.0000	8.3900	8.0000	8.3800	+5.144%	96,355	-5.728%
2023-05-04	8.3500	8.3500	7.9500	7.9700	-5.119%	218,392	-0.878%
2023-05-03	8.4700	8.5000	8.2100	8.4000	+0.239%	154,424	-5.952%
2023-05-02	8.6300	8.6600	8.3200	8.3800	-3.121%	145,280	-5.728%
2023-05-01	8.8500	8.8500	8.6400	8.6500	-2.480%	177,618	-8.671%
2023-04-28	8.8600	9.0000	8.8000	8.8700	-0.113%	91,558	-10.936%
2023-04-27	8.9100	8.9300	8.6800	8.8800	+0.452%	69,070	-11.036%
2023-04-26	8.8500	8.9600	8.8400	8.8400	-0.113%	94,265	-10.633%
2023-04-25	8.8500	8.9100	8.8200	8.8500	-0.673%	57,297	-10.734%
2023-04-24	9.0100	9.0700	8.8500	8.9100	-0.336%	131,798	-11.336%
2023-04-21	8.9400	8.9500	8.7800	8.9400	+0.789%	57,142	-11.633%
2023-04-20	8.9200	9.0000	8.8200	8.8700	-1.225%	86,798	-10.936%
2023-04-19	8.8000	9.0100	8.7100	8.9800	+1.699%	152,560	-12.027%
2023-04-18	8.9600	9.1100	8.8200	8.8300	-0.898%	99,643	-10.532%
2023-04-17	8.8400	8.9800	8.7700	8.9100	+0.112%	70,473	-11.336%
2023-04-14	9.0700	9.0700	8.8500	8.9000	-1.001%	44,352	-11.236%
2023-04-13	8.9100	9.1050	8.8600	8.9900	+0.898%	90,381	-12.125%
2023-04-12	9.1100	9.1150	8.8300	8.9100	-1.000%	62,595	-11.336%
2023-04-11	8.9200	9.0450	8.8100	9.0000	+1.695%	90,764	-12.222%
2023-04-10	8.5800	8.9000	8.5800	8.8500	+3.027%	49,658	-10.734%
2023-04-06	8.7100	8.7600	8.5200	8.5900	-1.829%	131,700	-8.033%
2023-04-05	8.9500	9.0200	8.6900	8.7500	-2.344%	73,178	-9.714%
2023-04-04	9.1100	9.2900	8.9300	8.9600	-0.775%	118,741	-11.830%
2023-04-03	9.1000	9.1000	8.7500	9.0300	+0.333%	154,541	-12.514%
2023-03-31	9.0400	9.1100	8.9700	9.0000	+1.237%	178,480	-12.222%
2023-03-30	9.2000	9.3700	8.8900	8.8900	-1.876%	171,543	-11.136%
2023-03-29	9.0500	9.2400	8.9200	9.0600	+0.667%	344,725	-12.804%
2023-03-28	9.0800	9.1200	8.9000	9.0000	-0.990%	225,190	-12.222%
2023-03-27	8.8000	9.1200	8.7000	9.0900	+4.724%	255,819	-13.091%
2023-03-24	8.3200	8.7400	8.1600	8.6800	+3.333%	217,054	-8.986%
2023-03-23	8.5000	8.8100	8.2500	8.4000	+2.564%	260,949	-5.952%
2023-03-22	8.5000	8.5000	8.0500	8.1900	-2.500%	195,558	-3.541%
2023-03-21	7.9900	8.4600	7.9100	8.4000	+6.464%	198,539	-5.952%
2023-03-20	7.8600	8.0000	7.8300	7.8900	-1.128%	155,277	+0.127%
2023-03-17	8.5500	8.5500	7.8500	7.9800	-6.667%	365,498	-1.003%
2023-03-16	8.5400	8.6450	8.3900	8.5500	-1.156%	153,700	-7.602%
2023-03-15	8.8000	8.8600	8.3400	8.6500	-2.590%	162,548	-8.671%
2023-03-14	8.6900	9.0900	8.6900	8.8800	+2.778%	97,217	-11.036%
2023-03-13	8.6600	9.0200	8.5600	8.6400	-3.030%	164,796	-8.565%
2023-03-10	9.0800	9.2850	8.9100	8.9100	-1.980%	114,217	-11.336%
2023-03-09	9.4700	9.6700	9.0600	9.0900	-4.114%	170,309	-13.091%
2023-03-08	9.5300	9.7100	9.4700	9.4800	-1.250%	167,474	-16.667%
2023-03-07	9.4500	9.8800	9.4500	9.6000	+0.629%	177,469	-17.708%
2023-03-06	9.6300	9.8200	9.4000	9.5400	-1.751%	215,811	-17.191%
2023-03-03	9.2200	9.7800	9.2200	9.7100	+3.850%	164,553	-18.641%
2023-03-02	9.4400	9.5400	9.1700	9.3500	-1.058%	169,045	-15.508%
2023-03-01	9.5300	9.7200	9.4100	9.4500	-1.665%	151,301	-16.402%
2023-02-28	9.5900	9.6600	9.4700	9.6100	0.000%	150,222	-17.794%
2023-02-27	9.5800	9.7900	9.5000	9.6100	-0.415%	124,193	-17.794%
2023-02-24	9.6200	9.7000	9.4600	9.6500	-0.310%	79,243	-18.135%
2023-02-23	9.7100	9.8600	9.5700	9.6800	+0.624%	109,649	-18.388%
2023-02-22	9.5300	9.6900	9.5000	9.6200	+0.944%	88,925	-17.879%
2023-02-21	9.8000	9.8000	9.5000	9.5300	-3.737%	86,949	-17.104%
2023-02-17	9.8500	10.0100	9.7100	9.9000	-0.702%	123,944	-20.202%
2023-02-16	9.7800	10.1200	9.6700	9.9700	+2.256%	228,564	-20.762%
2023-02-15	9.2500	9.8200	9.1900	9.7500	+3.284%	368,401	-18.974%
2023-02-14	9.1900	9.4800	9.1900	9.4400	+2.609%	83,285	-16.314%
2023-02-13	9.1300	9.3200	9.1000	9.2000	+0.767%	237,457	-14.130%
2023-02-10	9.3900	9.5800	9.0500	9.1300	-3.079%	127,731	-13.472%
2023-02-09	9.7100	9.7100	9.2800	9.4200	-2.181%	139,980	-16.136%
2023-02-08	9.6800	9.8000	9.5500	9.6300	0.000%	125,909	-17.965%
2023-02-07	9.5100	9.6300	9.3400	9.6300	+0.522%	146,474	-17.965%
2023-02-06	9.7100	9.8300	9.4900	9.5800	-2.444%	162,364	-17.537%
2023-02-03	9.8000	9.9900	9.6500	9.8200	-1.307%	293,469	-19.552%
2023-02-02	9.7000	10.0600	9.6100	9.9500	+2.472%	217,152	-20.603%
2023-02-01	9.8000	9.8000	9.4700	9.7100	-0.716%	180,483	-18.641%
2023-01-31	9.1700	9.9500	9.1700	9.7800	+4.599%	226,834	-19.223%
2023-01-30	9.2300	9.5800	9.2300	9.3500	+0.322%	79,575	-15.508%
2023-01-27	9.4700	9.6100	9.2500	9.3200	-2.510%	110,362	-15.236%
2023-01-26	9.4300	9.5900	9.3800	9.5600	+1.702%	96,824	-17.364%
2023-01-25	9.0300	9.4800	8.9800	9.4000	+2.732%	129,010	-15.957%
2023-01-24	8.8400	9.2100	8.7600	9.1500	+2.464%	149,890	-13.661%
2023-01-23	8.7000	8.9500	8.6800	8.9300	+2.880%	213,978	-11.534%
2023-01-20	8.7700	8.8700	8.6400	8.6800	-1.476%	157,793	-8.986%
2023-01-19	9.0000	9.0100	8.6800	8.8100	-2.111%	168,288	-10.329%
2023-01-18	9.4100	9.4100	8.9800	9.0000	-2.913%	146,274	-12.222%
2023-01-17	9.2000	9.4100	9.0400	9.2700	+0.108%	258,630	-14.779%
2023-01-16	9.1300	9.4000	9.1300	9.2600	+1.647%	65,411	-14.687%
2023-01-13	9.0600	9.1900	8.9600	9.1100	-1.086%	188,312	-13.282%
2023-01-12	9.4000	9.4000	9.1200	9.2100	-1.812%	101,231	-14.224%
2023-01-11	9.0600	9.4000	9.0600	9.3800	+3.304%	193,301	-15.778%
2023-01-10	9.0900	9.0900	8.8500	9.0800	+0.889%	74,284	-12.996%
2023-01-09	8.9500	9.2700	8.9300	9.0000	+0.559%	104,535	-12.222%
2023-01-06	8.7300	9.0000	8.6300	8.9500	+2.520%	135,953	-11.732%
2023-01-05	9.1200	9.2200	8.6800	8.7300	-5.622%	177,949	-9.507%
2023-01-04	9.2900	9.2900	9.0300	9.2500	+1.093%	314,689	-14.595%
2023-01-03	8.9900	9.4400	8.8100	9.1500	+2.809%	256,585	-13.661%
2022-12-30	9.1300	9.1800	8.8300	8.9000	-3.471%	125,460	-11.236%
2022-12-29	9.1300	9.3400	9.1000	9.2200	+0.436%	140,769	-14.317%
2022-12-28	8.7700	9.2400	8.7700	9.1800	+2.000%	169,672	-13.943%
2022-12-23	8.9100	9.1500	8.8300	9.0000	+0.784%	121,583	-12.222%
2022-12-22	9.0200	9.0200	8.7800	8.9300	-1.976%	138,713	-11.534%
2022-12-21	8.7700	9.1600	8.7700	9.1100	+4.833%	137,062	-13.282%
2022-12-20	8.3700	8.7500	8.3000	8.6900	+3.207%	176,802	-9.091%
2022-12-19	8.3200	8.4900	8.3000	8.4200	0.000%	142,063	-6.176%
2022-12-16	8.3300	8.5400	8.2800	8.4200	+0.238%	321,715	-6.176%
2022-12-15	8.4800	8.4800	8.3600	8.4000	-1.754%	243,649	-5.952%
2022-12-14	8.4700	8.5900	8.3500	8.5500	+2.029%	92,612	-7.602%
2022-12-13	8.4000	8.6500	8.3100	8.3800	-0.238%	98,512	-5.728%

.dark-mode .tNVrJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNVrJH{ color: #333333; background-color: white; border: 2px solid #333333; }DNTLDENTALCORP HOLDINGS LTDstock TSE

DNTL
DENTALCORP HOLDINGS LTD
stock TSE