D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.000	11.270	10.950	11.110	11.110	7,800
2024-03-01	10.550	10.840	10.550	10.840	10.840	2,700
2024-02-29	10.390	10.650	10.390	10.530	10.530	10,600
2024-02-28	10.390	10.600	10.390	10.480	10.480	8,100
2024-02-27	10.400	10.570	10.400	10.500	10.500	4,400
2024-02-26	10.480	10.480	10.310	10.400	10.400	1,700
2024-02-23	10.040	10.440	9.950	10.400	10.400	6,800
2024-02-22	10.020	10.120	9.950	9.950	9.950	3,200
2024-02-21	10.230	10.230	9.900	10.000	10.000	3,300
2024-02-20	10.180	10.200	10.150	10.150	10.150	4,211
2024-02-16	9.980	10.070	9.980	10.000	10.000	800
2024-02-15	10.020	10.020	9.850	9.920	9.920	3,900
2024-02-14	9.830	9.970	9.830	9.960	9.960	3,900
2024-02-13	9.550	9.770	9.550	9.660	9.660	3,000
2024-02-12	9.310	9.580	9.310	9.460	9.460	1,600
2024-02-09	9.540	9.540	9.345	9.345	9.345	500
2024-02-08	9.560	9.560	9.560	9.560	9.560	17,900
2024-02-07	9.470	9.540	9.450	9.510	9.510	2,700
2024-02-06	9.480	9.500	9.300	9.350	9.350	5,000
2024-02-05	9.720	9.720	9.300	9.300	9.300	7,300
2024-02-02	9.690	9.735	9.500	9.640	9.640	3,500
2024-02-01	10.050	10.050	9.630	9.710	9.710	7,200
2024-01-31	9.980	10.000	9.810	10.000	10.000	5,300
2024-01-30	10.140	10.180	9.920	10.040	10.040	3,900
2024-01-29	10.680	10.680	10.050	10.140	10.140	5,700
2024-01-26	10.560	10.680	10.480	10.610	10.610	2,500
2024-01-25	10.700	10.720	10.660	10.670	10.670	2,800
2024-01-24	10.590	10.680	10.590	10.680	10.680	2,000
2024-01-23	10.640	10.670	10.560	10.600	10.600	4,100
2024-01-22	10.790	10.870	10.760	10.760	10.760	7,600
2024-01-19	10.800	10.800	10.590	10.670	10.670	2,200
2024-01-18	10.820	10.820	10.800	10.800	10.800	4,300
2024-01-17	10.600	10.880	10.600	10.810	10.810	15,500
2024-01-16	10.210	10.690	10.210	10.620	10.620	9,900
2024-01-15	9.500	10.310	9.040	10.150	10.150	8,400
2024-01-12	10.310	10.400	10.085	10.200	10.200	18,700
2024-01-11	10.150	10.300	10.150	10.300	10.300	500
2024-01-10	10.000	10.210	9.940	10.090	10.090	29,000
2024-01-09	10.300	10.300	10.060	10.250	10.250	31,100
2024-01-08	10.420	10.540	10.380	10.380	10.380	240,300
2024-01-05	10.490	10.600	10.490	10.540	10.540	2,100
2024-01-04	9.950	10.470	9.950	10.470	10.470	4,500
2024-01-03	10.700	10.700	10.550	10.550	10.550	12,800
2024-01-02	10.760	10.800	10.650	10.700	10.700	3,800
2023-12-29	10.500	10.710	10.500	10.710	10.710	1,700
2023-12-28	10.710	10.710	10.600	10.600	10.600	1,300
2023-12-27	10.580	10.730	10.550	10.720	10.720	4,900
2023-12-22	9.760	10.640	9.760	10.560	10.560	8,800
2023-12-21	10.490	10.680	10.260	10.590	10.590	7,600
2023-12-20	10.050	10.500	10.050	10.370	10.370	6,100
2023-12-19	10.000	10.160	10.000	10.160	10.160	10,300
2023-12-18	10.000	10.240	10.000	10.100	10.100	19,900
2023-12-15	10.000	10.030	10.000	10.030	10.030	3,300
2023-12-14	10.050	10.050	10.000	10.020	10.020	3,400
2023-12-13	10.010	10.040	10.000	10.040	10.040	3,400
2023-12-12	9.890	10.020	9.810	10.020	10.020	11,800
2023-12-11	10.030	10.050	10.000	10.040	10.040	23,400
2023-12-08	9.840	10.020	9.840	10.010	10.010	17,600
2023-12-07	9.820	10.100	9.570	10.000	10.000	28,900
2023-12-06	9.120	10.360	9.120	10.200	10.200	49,900

← NewerPage 12 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.