D2L Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 8.050 | 8.090 | 7.940 | 8.000 | 8.000 | 16,800 |
| 2023-09-08 | 7.760 | 8.000 | 7.760 | 8.000 | 8.000 | 12,300 |
| 2023-09-07 | 8.000 | 8.130 | 7.730 | 8.130 | 8.130 | 45,700 |
| 2023-09-06 | 7.610 | 8.010 | 7.610 | 8.000 | 8.000 | 3,000 |
| 2023-09-05 | 7.910 | 7.910 | 7.830 | 7.830 | 7.830 | 800 |
| 2023-09-01 | 8.170 | 8.170 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2023-08-31 | 8.510 | 8.510 | 8.250 | 8.250 | 8.250 | 1,600 |
| 2023-08-30 | 8.430 | 8.430 | 8.330 | 8.330 | 8.330 | 400 |
| 2023-08-29 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-08-28 | 7.900 | 8.350 | 7.900 | 8.350 | 8.350 | 8,300 |
| 2023-08-25 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,100 |
| 2023-08-24 | 7.930 | 8.000 | 7.930 | 7.960 | 7.960 | 1,300 |
| 2023-08-23 | 8.000 | 8.100 | 7.970 | 7.970 | 7.970 | 3,500 |
| 2023-08-22 | 8.370 | 8.375 | 8.000 | 8.000 | 8.000 | 2,400 |
| 2023-08-21 | 8.490 | 8.490 | 8.310 | 8.310 | 8.310 | 1,100 |
| 2023-08-18 | 7.780 | 8.340 | 7.780 | 8.340 | 8.340 | 3,700 |
| 2023-08-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 100 |
| 2023-08-16 | 8.360 | 8.400 | 8.210 | 8.260 | 8.260 | 3,400 |
| 2023-08-15 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2023-08-14 | 8.400 | 8.510 | 8.370 | 8.405 | 8.405 | 127,200 |
| 2023-08-11 | 8.320 | 8.400 | 8.320 | 8.400 | 8.400 | 200 |
| 2023-08-10 | 8.370 | 8.400 | 8.310 | 8.350 | 8.350 | 93,600 |
| 2023-08-09 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 400 |
| 2023-08-08 | 8.490 | 8.560 | 8.470 | 8.485 | 8.485 | 3,300 |
| 2023-08-04 | 8.410 | 8.500 | 8.410 | 8.500 | 8.500 | 1,100 |
| 2023-08-03 | 8.700 | 8.700 | 8.360 | 8.360 | 8.360 | 8,300 |
| 2023-08-02 | 8.340 | 8.570 | 8.340 | 8.550 | 8.550 | 2,300 |
| 2023-08-01 | 8.320 | 8.615 | 8.320 | 8.600 | 8.600 | 2,200 |
| 2023-07-31 | 8.380 | 8.620 | 8.260 | 8.260 | 8.260 | 14,800 |
| 2023-07-28 | 8.990 | 9.280 | 8.500 | 8.630 | 8.630 | 7,100 |
| 2023-07-27 | 9.460 | 9.460 | 8.630 | 8.670 | 8.670 | 7,300 |
| 2023-07-26 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 400 |
| 2023-07-25 | 9.990 | 9.990 | 9.400 | 9.410 | 9.410 | 2,500 |
| 2023-07-24 | 10.040 | 10.040 | 9.925 | 9.930 | 9.930 | 6,100 |
| 2023-07-21 | 9.850 | 9.950 | 9.800 | 9.950 | 9.950 | 800 |
| 2023-07-20 | 9.480 | 9.850 | 9.480 | 9.850 | 9.850 | 2,900 |
| 2023-07-19 | 9.440 | 9.440 | 9.390 | 9.440 | 9.440 | 800 |
| 2023-07-18 | 9.300 | 9.730 | 9.300 | 9.450 | 9.450 | 8,800 |
| 2023-07-17 | 8.600 | 9.270 | 8.600 | 9.200 | 9.200 | 8,300 |
| 2023-07-14 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 6,100 |
| 2023-07-13 | 8.500 | 8.580 | 8.500 | 8.500 | 8.500 | 2,800 |
| 2023-07-12 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 35,900 |
| 2023-07-11 | 8.780 | 8.780 | 8.550 | 8.550 | 8.550 | 3,300 |
| 2023-07-10 | 8.810 | 8.850 | 8.780 | 8.780 | 8.780 | 35,400 |
| 2023-07-07 | 8.740 | 8.800 | 8.740 | 8.800 | 8.800 | 1,500 |
| 2023-07-06 | 8.710 | 8.760 | 8.710 | 8.710 | 8.710 | 600 |
| 2023-07-05 | 8.710 | 8.800 | 8.700 | 8.800 | 8.800 | 500 |
| 2023-07-04 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 100 |
| 2023-06-30 | 8.850 | 9.000 | 8.850 | 8.920 | 8.920 | 2,500 |
| 2023-06-29 | 8.660 | 8.790 | 8.650 | 8.790 | 8.790 | 25,200 |
| 2023-06-28 | 8.760 | 8.760 | 8.610 | 8.700 | 8.700 | 33,800 |
| 2023-06-27 | 8.510 | 8.740 | 8.510 | 8.740 | 8.740 | 22,500 |
| 2023-06-26 | 8.600 | 8.640 | 8.600 | 8.640 | 8.640 | 1,800 |
| 2023-06-23 | 8.610 | 8.680 | 8.610 | 8.680 | 8.680 | 900 |
| 2023-06-22 | 8.740 | 8.970 | 8.670 | 8.850 | 8.850 | 4,600 |
| 2023-06-21 | 8.330 | 8.725 | 8.330 | 8.660 | 8.660 | 3,300 |
| 2023-06-20 | 8.570 | 8.780 | 8.525 | 8.550 | 8.550 | 18,300 |
| 2023-06-19 | 8.310 | 8.520 | 8.310 | 8.500 | 8.500 | 5,800 |
| 2023-06-16 | 8.350 | 8.610 | 8.350 | 8.500 | 8.500 | 7,700 |
| 2023-06-15 | 8.400 | 8.420 | 8.260 | 8.300 | 8.300 | 31,000 |
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.