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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dntl.to · 日线历史（复权）· FMP · 截至 2026年1月16日
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
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat 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.
关于价格历史与 OHLCV 数据
dentalcorp Holdings Ltd.（DNTL.TO）所属板块为 Healthcare，主要交易场所为 TSX。本页行情快照中的最近价为 $11.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNTL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNTL.TO 历史股价FMP 日线复权 OHLCV