D2L Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 8.100 | 9.120 | 8.100 | 9.090 | 9.090 | 34,200 |
| 2023-12-04 | 8.100 | 8.550 | 8.100 | 8.550 | 8.550 | 8,900 |
| 2023-12-01 | 8.250 | 8.300 | 8.200 | 8.250 | 8.250 | 18,500 |
| 2023-11-30 | 8.040 | 8.200 | 8.040 | 8.200 | 8.200 | 1,600 |
| 2023-11-29 | 8.220 | 8.270 | 8.220 | 8.250 | 8.250 | 3,000 |
| 2023-11-28 | 7.930 | 8.300 | 7.930 | 8.210 | 8.210 | 1,000 |
| 2023-11-27 | 7.900 | 8.520 | 7.900 | 8.280 | 8.280 | 5,000 |
| 2023-11-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-11-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-11-22 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 900 |
| 2023-11-21 | 7.880 | 7.940 | 7.850 | 7.940 | 7.940 | 900 |
| 2023-11-20 | 7.990 | 7.990 | 7.710 | 7.900 | 7.900 | 2,000 |
| 2023-11-17 | 7.320 | 7.850 | 7.320 | 7.850 | 7.850 | 4,300 |
| 2023-11-16 | 7.350 | 7.370 | 7.300 | 7.300 | 7.300 | 500 |
| 2023-11-15 | 7.150 | 7.230 | 7.150 | 7.230 | 7.230 | 200 |
| 2023-11-14 | 7.300 | 7.300 | 7.000 | 7.080 | 7.080 | 1,900 |
| 2023-11-13 | 7.390 | 7.450 | 7.390 | 7.450 | 7.450 | 300 |
| 2023-11-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 100 |
| 2023-11-09 | 7.020 | 7.580 | 7.020 | 7.420 | 7.420 | 2,800 |
| 2023-11-08 | 6.950 | 6.950 | 6.910 | 6.910 | 6.910 | 1,100 |
| 2023-11-07 | 6.550 | 7.000 | 6.550 | 6.880 | 6.880 | 17,100 |
| 2023-11-06 | 6.490 | 6.540 | 6.470 | 6.500 | 6.500 | 7,300 |
| 2023-11-03 | 6.700 | 6.840 | 6.290 | 6.430 | 6.430 | 15,300 |
| 2023-11-02 | 6.570 | 6.650 | 6.500 | 6.650 | 6.650 | 1,100 |
| 2023-11-01 | 6.640 | 6.640 | 6.570 | 6.570 | 6.570 | 600 |
| 2023-10-31 | 6.800 | 6.800 | 6.690 | 6.690 | 6.690 | 1,100 |
| 2023-10-30 | 6.940 | 6.940 | 6.830 | 6.830 | 6.830 | 600 |
| 2023-10-27 | 7.140 | 7.150 | 6.950 | 6.960 | 6.960 | 20,000 |
| 2023-10-26 | 6.050 | 6.830 | 6.050 | 6.830 | 6.830 | 2,400 |
| 2023-10-25 | 7.340 | 7.340 | 6.810 | 7.000 | 7.000 | 15,900 |
| 2023-10-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,800 |
| 2023-10-23 | 7.620 | 7.620 | 7.370 | 7.390 | 7.390 | 900 |
| 2023-10-20 | 7.730 | 7.730 | 7.670 | 7.670 | 7.670 | 1,900 |
| 2023-10-19 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 700 |
| 2023-10-18 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2023-10-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 100 |
| 2023-10-16 | 7.480 | 7.650 | 7.350 | 7.620 | 7.620 | 2,300 |
| 2023-10-13 | 7.120 | 7.270 | 7.120 | 7.260 | 7.260 | 500 |
| 2023-10-12 | 7.020 | 7.080 | 7.020 | 7.070 | 7.070 | 800 |
| 2023-10-11 | 6.780 | 6.930 | 6.780 | 6.930 | 6.930 | 1,600 |
| 2023-10-10 | 6.830 | 6.830 | 6.720 | 6.780 | 6.780 | 800 |
| 2023-10-06 | 6.870 | 6.910 | 6.860 | 6.880 | 6.880 | 600 |
| 2023-10-05 | 6.880 | 6.890 | 6.810 | 6.810 | 6.810 | 800 |
| 2023-10-04 | 7.010 | 7.010 | 6.910 | 6.910 | 6.910 | 600 |
| 2023-10-03 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 80,600 |
| 2023-10-02 | 6.740 | 7.000 | 6.740 | 6.960 | 6.960 | 7,800 |
| 2023-09-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2023-09-28 | 6.740 | 6.960 | 6.720 | 6.960 | 6.960 | 7,200 |
| 2023-09-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 500 |
| 2023-09-26 | 6.830 | 6.830 | 6.720 | 6.720 | 6.720 | 900 |
| 2023-09-25 | 7.040 | 7.040 | 6.930 | 6.940 | 6.940 | 4,500 |
| 2023-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2023-09-21 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 9,400 |
| 2023-09-20 | 7.210 | 7.210 | 7.010 | 7.060 | 7.060 | 2,700 |
| 2023-09-19 | 7.220 | 7.230 | 7.170 | 7.170 | 7.170 | 1,500 |
| 2023-09-18 | 7.190 | 7.220 | 7.190 | 7.220 | 7.220 | 3,600 |
| 2023-09-15 | 7.410 | 7.410 | 7.000 | 7.000 | 7.000 | 8,100 |
| 2023-09-14 | 7.560 | 7.560 | 7.410 | 7.410 | 7.410 | 3,500 |
| 2023-09-13 | 7.710 | 7.800 | 7.600 | 7.600 | 7.600 | 8,300 |
| 2023-09-12 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 10,400 |
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.