D2L Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.700 | 8.760 | 8.450 | 8.600 | 8.600 | 4,300 |
| 2024-05-28 | 8.640 | 8.690 | 8.520 | 8.600 | 8.600 | 3,800 |
| 2024-05-27 | 8.810 | 8.810 | 8.550 | 8.650 | 8.650 | 8,000 |
| 2024-05-24 | 8.510 | 8.600 | 8.400 | 8.560 | 8.560 | 10,400 |
| 2024-05-23 | 8.580 | 8.640 | 8.520 | 8.520 | 8.520 | 5,200 |
| 2024-05-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 103,000 |
| 2024-05-21 | 8.540 | 8.540 | 8.400 | 8.470 | 8.470 | 4,700 |
| 2024-05-17 | 8.600 | 8.600 | 8.570 | 8.590 | 8.590 | 133,700 |
| 2024-05-16 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 400 |
| 2024-05-15 | 8.630 | 8.630 | 8.470 | 8.480 | 8.480 | 6,800 |
| 2024-05-14 | 8.600 | 8.605 | 8.600 | 8.605 | 8.605 | 25,600 |
| 2024-05-13 | 8.600 | 8.680 | 8.600 | 8.680 | 8.680 | 1,200 |
| 2024-05-10 | 8.540 | 8.540 | 8.480 | 8.540 | 8.540 | 18,700 |
| 2024-05-09 | 8.470 | 8.590 | 8.470 | 8.555 | 8.555 | 4,400 |
| 2024-05-08 | 8.570 | 8.660 | 8.200 | 8.420 | 8.420 | 8,500 |
| 2024-05-07 | 8.350 | 8.670 | 8.350 | 8.600 | 8.600 | 1,700 |
| 2024-05-06 | 8.410 | 8.640 | 8.410 | 8.550 | 8.550 | 3,200 |
| 2024-05-03 | 8.660 | 8.680 | 8.350 | 8.350 | 8.350 | 4,700 |
| 2024-05-02 | 8.550 | 8.590 | 8.490 | 8.500 | 8.500 | 10,900 |
| 2024-05-01 | 8.140 | 8.650 | 8.140 | 8.590 | 8.590 | 4,900 |
| 2024-04-30 | 8.900 | 8.900 | 8.650 | 8.900 | 8.900 | 2,500 |
| 2024-04-29 | 8.600 | 9.100 | 8.600 | 9.090 | 9.090 | 2,800 |
| 2024-04-26 | 8.250 | 8.610 | 8.220 | 8.600 | 8.600 | 7,100 |
| 2024-04-25 | 8.870 | 9.080 | 8.250 | 8.250 | 8.250 | 20,700 |
| 2024-04-24 | 8.850 | 8.850 | 8.670 | 8.770 | 8.770 | 3,000 |
| 2024-04-23 | 8.690 | 8.960 | 8.590 | 8.870 | 8.870 | 5,700 |
| 2024-04-22 | 9.210 | 9.210 | 8.340 | 8.380 | 8.380 | 10,800 |
| 2024-04-19 | 9.010 | 9.010 | 8.640 | 8.940 | 8.940 | 4,900 |
| 2024-04-18 | 9.190 | 9.430 | 9.130 | 9.130 | 9.130 | 6,900 |
| 2024-04-17 | 9.040 | 9.550 | 9.040 | 9.340 | 9.340 | 4,900 |
| 2024-04-16 | 9.020 | 9.020 | 8.610 | 8.960 | 8.960 | 4,900 |
| 2024-04-15 | 8.760 | 9.140 | 8.760 | 9.020 | 9.020 | 9,700 |
| 2024-04-12 | 9.060 | 9.060 | 8.450 | 8.600 | 8.600 | 44,200 |
| 2024-04-11 | 9.570 | 9.700 | 9.150 | 9.190 | 9.190 | 15,600 |
| 2024-04-10 | 9.740 | 9.800 | 9.710 | 9.780 | 9.780 | 6,800 |
| 2024-04-09 | 9.890 | 9.890 | 9.570 | 9.690 | 9.690 | 3,500 |
| 2024-04-08 | 10.280 | 10.280 | 9.700 | 9.700 | 9.700 | 20,700 |
| 2024-04-05 | 10.110 | 10.340 | 10.110 | 10.280 | 10.280 | 22,900 |
| 2024-04-04 | 11.000 | 11.000 | 10.180 | 10.240 | 10.240 | 61,300 |
| 2024-04-03 | 10.790 | 10.790 | 10.600 | 10.600 | 10.600 | 2,400 |
| 2024-04-02 | 10.710 | 10.860 | 10.700 | 10.700 | 10.700 | 5,900 |
| 2024-04-01 | 11.060 | 11.060 | 10.560 | 10.650 | 10.650 | 8,100 |
| 2024-03-28 | 11.090 | 11.100 | 11.060 | 11.080 | 11.080 | 2,600 |
| 2024-03-27 | 11.150 | 11.200 | 11.000 | 11.090 | 11.090 | 23,800 |
| 2024-03-26 | 11.100 | 11.160 | 11.100 | 11.160 | 11.160 | 2,200 |
| 2024-03-25 | 11.030 | 11.060 | 11.010 | 11.060 | 11.060 | 700 |
| 2024-03-22 | 11.120 | 11.290 | 11.040 | 11.050 | 11.050 | 5,100 |
| 2024-03-21 | 11.210 | 11.250 | 11.170 | 11.240 | 11.240 | 2,700 |
| 2024-03-20 | 11.300 | 11.400 | 11.250 | 11.250 | 11.250 | 4,400 |
| 2024-03-19 | 11.250 | 11.420 | 11.070 | 11.280 | 11.280 | 8,100 |
| 2024-03-18 | 11.410 | 11.410 | 11.280 | 11.280 | 11.280 | 2,500 |
| 2024-03-15 | 11.110 | 11.600 | 11.050 | 11.470 | 11.470 | 5,600 |
| 2024-03-14 | 11.000 | 11.160 | 11.000 | 11.080 | 11.080 | 7,700 |
| 2024-03-13 | 11.230 | 11.370 | 11.170 | 11.170 | 11.170 | 5,000 |
| 2024-03-12 | 11.280 | 11.320 | 11.000 | 11.130 | 11.130 | 4,300 |
| 2024-03-11 | 11.500 | 11.520 | 11.500 | 11.510 | 11.510 | 6,200 |
| 2024-03-08 | 11.500 | 11.500 | 11.270 | 11.480 | 11.480 | 9,100 |
| 2024-03-07 | 11.260 | 11.600 | 11.260 | 11.490 | 11.490 | 30,600 |
| 2024-03-06 | 11.000 | 11.300 | 11.000 | 11.300 | 11.300 | 111,500 |
| 2024-03-05 | 11.060 | 11.300 | 10.980 | 10.980 | 10.980 | 10,600 |
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.