dentalcorp Holdings Ltd.
DNTL.TOTSXHealthcare
$11.00
+$0.01(+0.09%)
Market Cap$2.1B
P/E Ratio—
52W High$11.02
52W Low$7.1
dentalcorp Holdings Ltd. (DNTL.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dntl.to · EOD price history · split-adj. · FMP · as of Jan 16, 2026
5-Year High5Y
$18.68
Nov 19, 2021
-41.1% from here
5-Year Low5Y
$5.27
Oct 31, 2023
+108.7% from low
IPO Priceadj.
$14.10
May 21, 2021
-22.0% since IPO
1 Year Ago
$8.61
Jun 9, 2025
+27.8% in 1Y
5 Years Ago
$14.10
Jun 8, 2021
-22.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNTL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 127K | +0.09% |
| Jan 15, 2026 | $10.99 | $11.00 | $10.99 | $10.99 | $10.99 | 332K | +0.00% |
| Jan 14, 2026 | $10.99 | $11.00 | $10.99 | $10.99 | $10.99 | 784K | +0.00% |
| Jan 13, 2026 | $10.98 | $11.01 | $10.98 | $11.00 | $11.00 | 816K | +0.18% |
| Jan 12, 2026 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 912K | +0.09% |
| Jan 9, 2026 | $10.95 | $11.02 | $10.93 | $10.97 | $10.97 | 1.0M | +0.18% |
| Jan 8, 2026 | $10.94 | $10.95 | $10.93 | $10.95 | $10.95 | 473K | +0.09% |
| Jan 7, 2026 | $10.93 | $10.95 | $10.92 | $10.94 | $10.94 | 611K | +0.09% |
| Jan 6, 2026 | $10.93 | $10.94 | $10.92 | $10.94 | $10.94 | 109K | +0.09% |
| Jan 5, 2026 | $10.95 | $10.95 | $10.91 | $10.93 | $10.93 | 586K | -0.18% |
| Jan 2, 2026 | $10.96 | $10.96 | $10.92 | $10.94 | $10.94 | 229K | -0.18% |
| Dec 31, 2025 | $10.93 | $10.96 | $10.93 | $10.96 | $10.96 | 189K | +0.27% |
| Dec 30, 2025 | $10.94 | $10.95 | $10.93 | $10.93 | $10.93 | 110K | -0.09% |
| Dec 29, 2025 | $10.93 | $10.96 | $10.92 | $10.92 | $10.92 | 160K | -0.09% |
| Dec 24, 2025 | $10.92 | $10.96 | $10.92 | $10.96 | $10.96 | 54K | +0.37% |
| Dec 23, 2025 | $10.94 | $10.96 | $10.92 | $10.96 | $10.96 | 102K | +0.18% |
| Dec 22, 2025 | $10.93 | $10.94 | $10.92 | $10.94 | $10.94 | 336K | +0.09% |
| Dec 19, 2025 | $10.94 | $10.95 | $10.92 | $10.93 | $10.93 | 574K | -0.09% |
| Dec 18, 2025 | $10.94 | $10.95 | $10.94 | $10.94 | $10.94 | 35K | +0.00% |
| Dec 17, 2025 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 171K | +0.09% |
Showing 1–20 of 1,156 records
Annual Stock Price Performance · DNTL.TO
Jan 1 → Dec 31 · 6 years2026+0.4%$10.96 → $11.00
+0.4%
2025+30.5%$8.40 → $10.96
+30.5%
2024+17.9%$7.03 → $8.29
+17.9%
2023-22.6%$8.99 → $6.96
-22.6%
2022-45.9%$16.45 → $8.90
-45.9%
2021+15.3%$14.11 → $16.27
+15.3%
Best Year2025 · +30.5%
Worst Year2022 · -45.9%
Positive Years4 / 6
Avg Annual Return-0.7%
6Y Total Return-22.0%
6Y CAGR~-4.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in DNTL.TO?
If you invested $1,000 in DNTL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$780
Total Return-22.0%
CAGR~-4.8% / yr
Profit$-220
Based on May 21, 2021 · $14.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
dentalcorp Holdings Ltd. (DNTL.TO) is classified under Healthcare and trades on TSX. The quote snapshot on this page shows a last price of $11.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DNTL.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DNTL.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV