U.S. markets open in 1 hour 38 minutes

dentalcorp Holdings Ltd. (DNTL.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
6.250.00 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20246.176.316.136.256.25118,800
07 may 20246.336.346.166.256.25216,300
06 may 20246.156.386.126.346.34281,200
03 may 20246.236.276.056.096.09161,400
02 may 20246.276.276.126.176.17234,400
01 may 20246.326.426.246.286.28121,500
30 abr 20246.366.406.206.276.27371,400
29 abr 20246.536.546.346.446.44169,700
26 abr 20246.406.566.406.546.54175,500
25 abr 20246.326.416.276.376.3798,400
24 abr 20246.596.606.366.396.39223,900
23 abr 20246.476.676.476.636.63105,600
22 abr 20246.566.666.476.566.5661,800
19 abr 20246.356.586.356.566.56141,700
18 abr 20246.356.426.236.376.37350,100
17 abr 20246.466.506.346.346.34404,100
16 abr 20246.446.616.446.506.5098,700
15 abr 20246.886.886.446.516.51197,800
12 abr 20246.666.706.506.536.53125,600
11 abr 20246.656.826.646.696.69105,600
10 abr 20246.866.866.676.726.72164,300
09 abr 20246.857.006.836.856.85110,400
08 abr 20246.917.006.866.916.9194,500
05 abr 20246.786.976.716.956.95185,700
04 abr 20246.796.986.726.776.77196,500
03 abr 20246.656.726.556.726.7282,300
02 abr 20246.686.776.656.656.65112,200
01 abr 20246.696.786.606.756.7572,100
28 mar 20246.696.936.676.686.68126,200
27 mar 20246.786.966.626.766.76299,200
26 mar 20246.647.046.526.856.85242,600
25 mar 20246.676.696.406.576.57344,200
22 mar 20246.156.815.926.596.59572,100
21 mar 20246.986.986.746.796.7962,100
20 mar 20246.816.956.816.886.88156,500
19 mar 20246.556.836.516.806.80164,100
18 mar 20246.496.626.466.606.60142,200
15 mar 20246.536.626.476.486.48115,300
14 mar 20246.606.716.606.626.6275,200
13 mar 20246.626.706.606.606.6079,100
12 mar 20246.556.676.556.616.6162,100
11 mar 20246.526.716.526.696.6977,900
08 mar 20246.586.656.556.566.5630,200
07 mar 20246.596.606.496.536.5347,600
06 mar 20246.646.716.556.556.5577,100
05 mar 20246.516.606.416.586.58265,800
04 mar 20246.706.726.476.486.48188,600
01 mar 20246.526.896.366.776.77243,700
29 feb 20246.666.716.526.646.64144,900
28 feb 20246.816.906.716.716.7145,200
27 feb 20246.937.006.896.926.9274,700
26 feb 20246.836.916.826.896.8947,600
23 feb 20247.007.046.857.027.0276,000
22 feb 20246.957.026.826.956.95113,900
21 feb 20247.017.156.916.996.99184,100
20 feb 20247.307.307.047.067.06145,200
16 feb 20247.037.357.037.297.29478,000
15 feb 20246.857.086.827.087.08175,900
14 feb 20246.756.936.696.826.82135,500
13 feb 20246.626.736.616.666.66111,100
12 feb 20246.616.836.616.776.77108,100
09 feb 20246.796.796.636.646.6491,000
08 feb 20246.786.786.626.636.63175,300
07 feb 20246.836.846.646.716.71137,900
06 feb 20246.696.836.676.796.79106,200
05 feb 20246.766.896.666.696.69123,500
02 feb 20246.696.856.686.696.6949,500
01 feb 20246.566.886.536.806.80243,900
31 ene 20246.576.786.516.566.56210,500
30 ene 20246.826.826.556.566.56283,700
29 ene 20246.866.936.776.806.80198,300
26 ene 20246.896.946.876.926.9282,800
25 ene 20246.717.006.716.956.95168,600
24 ene 20246.786.886.686.686.68153,400
23 ene 20246.836.846.756.806.80146,700
22 ene 20246.936.946.806.836.83197,400
19 ene 20246.826.896.826.866.8687,500
18 ene 20246.866.886.746.826.82151,000
17 ene 20246.856.916.756.866.86204,400
16 ene 20247.107.106.916.966.96225,200
15 ene 20247.147.207.077.207.2045,800
12 ene 20247.047.197.037.077.07251,200
11 ene 20247.027.036.906.976.97287,900
10 ene 20247.117.137.017.057.05221,400
09 ene 20247.107.147.057.117.1163,400
08 ene 20247.017.117.007.117.11178,000
05 ene 20247.057.066.987.027.02177,200
04 ene 20247.097.187.027.087.08170,700
03 ene 20247.107.147.007.077.07131,300
02 ene 20247.037.336.907.157.15357,400
29 dic 20236.967.076.926.966.96135,500
28 dic 20237.057.066.936.996.99252,800
27 dic 20237.097.096.977.027.02155,500
22 dic 20237.007.066.957.037.0395,300
21 dic 20236.917.006.917.007.00126,600
20 dic 20237.117.146.876.916.91331,900
19 dic 20236.877.086.867.077.07280,200
18 dic 20236.906.916.706.846.84264,300
15 dic 20236.707.006.686.876.87776,400
14 dic 20236.486.736.426.686.68526,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...