D2L Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 5,100 |
| 2023-06-13 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 4,600 |
| 2023-06-12 | 8.090 | 8.510 | 8.090 | 8.490 | 8.490 | 11,000 |
| 2023-06-09 | 8.300 | 8.850 | 8.300 | 8.750 | 8.750 | 7,400 |
| 2023-06-08 | 7.510 | 8.810 | 7.510 | 8.290 | 8.290 | 24,300 |
| 2023-06-07 | 7.050 | 7.290 | 7.050 | 7.290 | 7.290 | 10,400 |
| 2023-06-06 | 6.850 | 6.990 | 6.850 | 6.990 | 6.990 | 800 |
| 2023-06-05 | 6.720 | 6.890 | 6.650 | 6.890 | 6.890 | 7,300 |
| 2023-06-02 | 6.660 | 6.750 | 6.650 | 6.650 | 6.650 | 2,500 |
| 2023-06-01 | 6.700 | 6.740 | 6.660 | 6.700 | 6.700 | 2,300 |
| 2023-05-31 | 6.750 | 6.750 | 6.620 | 6.670 | 6.670 | 700 |
| 2023-05-30 | 6.680 | 6.680 | 6.510 | 6.640 | 6.640 | 1,600 |
| 2023-05-29 | 7.060 | 7.120 | 6.830 | 6.830 | 6.830 | 4,000 |
| 2023-05-26 | 7.190 | 7.190 | 6.870 | 7.000 | 7.000 | 5,600 |
| 2023-05-25 | 7.630 | 7.630 | 7.110 | 7.110 | 7.110 | 5,900 |
| 2023-05-24 | 7.890 | 7.890 | 7.660 | 7.660 | 7.660 | 103,300 |
| 2023-05-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 100 |
| 2023-05-19 | 7.700 | 7.850 | 7.700 | 7.850 | 7.850 | 1,100 |
| 2023-05-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 3,400 |
| 2023-05-17 | 7.840 | 7.850 | 7.840 | 7.850 | 7.850 | 400 |
| 2023-05-16 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 4,300 |
| 2023-05-15 | 7.910 | 7.910 | 7.800 | 7.900 | 7.900 | 7,500 |
| 2023-05-12 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 200 |
| 2023-05-11 | 7.890 | 7.890 | 7.880 | 7.890 | 7.890 | 600 |
| 2023-05-10 | 7.840 | 7.890 | 7.840 | 7.840 | 7.840 | 1,000 |
| 2023-05-09 | 7.800 | 7.850 | 7.720 | 7.720 | 7.720 | 37,400 |
| 2023-05-08 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 600 |
| 2023-05-05 | 7.860 | 7.900 | 7.810 | 7.900 | 7.900 | 1,300 |
| 2023-05-04 | 7.880 | 7.880 | 7.790 | 7.850 | 7.850 | 1,800 |
| 2023-05-03 | 7.710 | 7.850 | 7.710 | 7.840 | 7.840 | 13,600 |
| 2023-05-02 | 7.800 | 7.850 | 7.710 | 7.710 | 7.710 | 4,100 |
| 2023-05-01 | 7.750 | 7.890 | 7.750 | 7.850 | 7.850 | 600 |
| 2023-04-28 | 7.800 | 7.800 | 7.640 | 7.640 | 7.640 | 2,100 |
| 2023-04-27 | 7.850 | 7.940 | 7.850 | 7.860 | 7.860 | 138,500 |
| 2023-04-26 | 7.970 | 8.200 | 7.850 | 7.850 | 7.850 | 6,300 |
| 2023-04-25 | 8.810 | 8.810 | 8.450 | 8.450 | 8.450 | 1,500 |
| 2023-04-24 | 8.490 | 8.780 | 8.470 | 8.780 | 8.780 | 3,500 |
| 2023-04-21 | 8.190 | 8.400 | 8.190 | 8.400 | 8.400 | 2,100 |
| 2023-04-20 | 8.200 | 8.200 | 7.950 | 8.130 | 8.130 | 3,000 |
| 2023-04-19 | 8.080 | 8.080 | 7.910 | 7.910 | 7.910 | 600 |
| 2023-04-18 | 7.910 | 7.910 | 7.850 | 7.850 | 7.850 | 33,700 |
| 2023-04-17 | 8.230 | 8.230 | 7.980 | 7.980 | 7.980 | 2,500 |
| 2023-04-14 | 7.850 | 7.870 | 7.850 | 7.870 | 7.870 | 1,700 |
| 2023-04-13 | 7.740 | 7.790 | 7.740 | 7.790 | 7.790 | 15,200 |
| 2023-04-12 | 7.770 | 7.770 | 7.400 | 7.750 | 7.750 | 106,600 |
| 2023-04-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2023-04-10 | 7.750 | 7.930 | 7.690 | 7.930 | 7.930 | 3,900 |
| 2023-04-06 | 7.400 | 7.790 | 7.400 | 7.750 | 7.750 | 9,100 |
| 2023-04-05 | 8.410 | 8.410 | 7.630 | 7.630 | 7.630 | 13,300 |
| 2023-04-04 | 8.290 | 8.500 | 8.290 | 8.500 | 8.500 | 1,400 |
| 2023-04-03 | 8.030 | 8.280 | 7.960 | 8.280 | 8.280 | 11,100 |
| 2023-03-31 | 7.730 | 8.000 | 7.730 | 8.000 | 8.000 | 9,500 |
| 2023-03-30 | 7.800 | 7.850 | 7.760 | 7.760 | 7.760 | 1,100 |
| 2023-03-29 | 7.840 | 7.860 | 7.830 | 7.830 | 7.830 | 800 |
| 2023-03-28 | 7.590 | 7.770 | 7.550 | 7.770 | 7.770 | 6,300 |
| 2023-03-27 | 7.720 | 7.750 | 7.540 | 7.600 | 7.600 | 6,500 |
| 2023-03-24 | 7.580 | 7.620 | 7.530 | 7.570 | 7.570 | 7,300 |
| 2023-03-23 | 7.930 | 7.930 | 7.580 | 7.580 | 7.580 | 4,900 |
| 2023-03-22 | 8.000 | 8.000 | 7.780 | 7.920 | 7.920 | 5,300 |
| 2023-03-21 | 7.850 | 8.100 | 7.790 | 8.100 | 8.100 | 3,700 |
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.