D2L Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.800	12.800	12.720	12.720	12.720	400
2024-08-22	12.620	12.820	12.620	12.710	12.710	2,200
2024-08-21	12.640	12.640	12.600	12.600	12.600	900
2024-08-20	12.390	12.980	12.300	12.560	12.560	12,100
2024-08-19	12.310	12.390	12.300	12.300	12.300	9,700
2024-08-16	12.370	12.510	12.300	12.300	12.300	5,700
2024-08-15	12.420	12.500	12.400	12.410	12.410	1,900
2024-08-14	12.300	12.390	12.300	12.390	12.390	2,800
2024-08-13	12.740	12.740	12.290	12.480	12.480	8,900
2024-08-12	12.600	12.700	12.550	12.700	12.700	3,500
2024-08-09	12.300	12.660	12.270	12.660	12.660	5,600
2024-08-08	12.000	12.310	11.910	12.310	12.310	3,300
2024-08-07	12.030	12.030	11.750	12.030	12.030	6,400
2024-08-06	11.970	12.260	11.970	12.020	12.020	6,200
2024-08-02	12.520	12.520	11.950	12.190	12.190	19,200
2024-08-01	12.670	12.800	12.600	12.800	12.800	6,500
2024-07-31	12.880	12.880	12.600	12.710	12.710	5,800
2024-07-30	12.800	12.920	12.560	12.600	12.600	7,700
2024-07-29	13.050	13.050	12.790	12.890	12.890	8,600
2024-07-26	12.680	12.780	12.600	12.780	12.780	2,300
2024-07-25	12.500	12.580	12.500	12.580	12.580	2,800
2024-07-24	12.810	12.820	12.500	12.500	12.500	4,500
2024-07-23	12.500	13.020	12.490	12.820	12.820	14,000
2024-07-22	13.050	13.050	12.440	12.440	12.440	8,200
2024-07-19	12.600	12.710	12.500	12.690	12.690	8,600
2024-07-18	12.815	12.910	12.620	12.620	12.620	7,400
2024-07-17	12.790	13.040	12.750	12.750	12.750	23,500
2024-07-16	12.600	12.990	12.570	12.900	12.900	91,800
2024-07-15	12.450	12.610	12.440	12.550	12.550	661,600
2024-07-12	12.240	12.610	12.240	12.610	12.610	14,800
2024-07-11	11.910	12.500	11.910	12.230	12.230	20,121
2024-07-10	12.000	12.015	11.770	11.890	11.890	106,900
2024-07-09	12.100	12.100	11.900	12.050	12.050	30,900
2024-07-08	11.970	12.070	11.820	12.070	12.070	16,400
2024-07-05	12.500	12.500	11.690	12.030	12.030	16,200
2024-07-04	11.520	12.500	11.520	12.320	12.320	30,900
2024-07-03	11.210	11.910	11.210	11.790	11.790	21,400
2024-07-02	11.990	11.990	11.200	11.350	11.350	11,600
2024-06-28	11.210	11.400	11.150	11.290	11.290	7,400
2024-06-27	11.000	11.440	11.000	11.190	11.190	9,100
2024-06-26	11.020	11.170	11.020	11.050	11.050	1,400
2024-06-25	11.200	11.270	10.970	10.970	10.970	6,000
2024-06-24	11.210	11.310	11.160	11.280	11.280	5,700
2024-06-21	11.260	11.320	11.200	11.320	11.320	22,800
2024-06-20	11.230	11.755	11.210	11.500	11.500	829,400
2024-06-19	10.940	11.610	10.930	11.600	11.600	22,500
2024-06-18	10.400	10.940	10.400	10.940	10.940	42,900
2024-06-17	10.400	10.450	10.400	10.450	10.450	50,300
2024-06-14	10.400	10.450	10.400	10.400	10.400	21,700
2024-06-13	10.400	10.490	10.400	10.420	10.420	14,300
2024-06-12	10.390	10.420	10.300	10.400	10.400	15,300
2024-06-11	9.620	10.400	9.610	10.400	10.400	10,500
2024-06-10	9.060	9.620	9.060	9.540	9.540	6,500
2024-06-07	9.330	9.330	9.200	9.240	9.240	20,900
2024-06-06	9.180	9.330	9.100	9.250	9.250	7,200
2024-06-05	9.250	9.410	9.010	9.190	9.190	25,900
2024-06-04	8.660	8.750	8.460	8.530	8.530	6,200
2024-06-03	8.760	8.770	8.590	8.600	8.600	5,700
2024-05-31	8.500	8.600	8.450	8.600	8.600	4,400
2024-05-30	8.670	8.670	8.450	8.450	8.450	9,800

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.