D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.700	8.020	7.700	8.020	8.020	3,500
2023-03-17	8.020	8.110	7.610	7.610	7.610	20,000
2023-03-16	8.430	8.430	8.340	8.340	8.340	400
2023-03-15	8.670	8.670	8.325	8.420	8.420	4,000
2023-03-14	8.180	8.810	8.160	8.810	8.810	4,900
2023-03-13	7.630	8.340	7.630	8.310	8.310	12,500
2023-03-10	8.130	8.130	7.480	7.810	7.810	64,300
2023-03-09	8.220	8.240	8.000	8.200	8.200	5,000
2023-03-08	8.600	8.600	8.300	8.420	8.420	800
2023-03-07	8.700	8.800	8.660	8.800	8.800	1,900
2023-03-06	8.620	8.740	8.450	8.740	8.740	4,400
2023-03-03	8.630	8.630	8.450	8.550	8.550	5,100
2023-03-02	8.910	8.910	8.550	8.550	8.550	300
2023-03-01	8.200	8.760	8.200	8.750	8.750	3,600
2023-02-28	7.800	7.960	7.800	7.960	7.960	1,100
2023-02-27	7.630	8.010	7.630	7.810	7.810	43,200
2023-02-24	8.520	8.520	8.200	8.200	8.200	3,900
2023-02-23	8.690	8.690	8.600	8.650	8.650	3,600
2023-02-22	8.570	8.670	8.530	8.670	8.670	700
2023-02-21	8.775	8.780	8.570	8.630	8.630	41,900
2023-02-17	8.630	9.020	8.630	8.710	8.710	3,500
2023-02-16	9.580	9.580	9.230	9.230	9.230	1,900
2023-02-15	9.760	9.840	9.700	9.840	9.840	3,200
2023-02-14	9.870	10.000	9.800	9.870	9.870	4,000
2023-02-13	9.900	9.900	9.740	9.900	9.900	10,800
2023-02-10	9.750	9.910	9.700	9.900	9.900	24,900
2023-02-09	10.000	10.000	9.720	9.830	9.830	4,200
2023-02-08	9.840	10.050	9.790	10.050	10.050	37,000
2023-02-07	9.500	9.910	9.500	9.870	9.870	9,900
2023-02-06	10.190	10.190	9.510	9.600	9.600	37,000
2023-02-03	11.150	11.150	9.630	10.340	10.340	42,000
2023-02-02	10.490	11.230	10.200	11.230	11.230	251,000
2023-02-01	8.910	10.010	8.910	9.850	9.850	124,000
2023-01-31	8.240	8.860	8.210	8.840	8.840	33,000
2023-01-30	7.770	8.060	7.770	7.970	7.970	33,200
2023-01-27	7.000	7.660	7.000	7.450	7.450	34,600
2023-01-26	7.000	7.090	6.990	7.020	7.020	31,700
2023-01-25	6.810	6.860	6.800	6.800	6.800	26,900
2023-01-24	6.900	6.900	6.900	6.900	6.900	25,300
2023-01-23	6.750	6.930	6.750	6.880	6.880	26,900
2023-01-20	6.760	6.760	6.750	6.750	6.750	24,600
2023-01-19	6.750	6.760	6.750	6.760	6.760	24,600
2023-01-18	6.700	6.820	6.690	6.820	6.820	37,600
2023-01-17	6.750	6.850	6.690	6.700	6.700	2,000
2023-01-16	6.580	6.630	6.520	6.630	6.630	2,800
2023-01-13	6.485	6.530	6.440	6.440	6.440	2,200
2023-01-12	6.440	6.520	6.440	6.520	6.520	1,900
2023-01-11	6.300	6.410	6.300	6.410	6.410	1,000
2023-01-10	6.475	6.475	6.430	6.430	6.430	600
2023-01-09	6.410	6.470	6.300	6.470	6.470	5,100
2023-01-06	6.620	6.620	6.350	6.350	6.350	9,300
2023-01-05	6.810	6.810	6.660	6.660	6.660	4,200
2023-01-04	6.740	6.830	6.710	6.800	6.800	6,300
2023-01-03	6.650	7.030	6.610	6.740	6.740	12,700
2022-12-30	6.260	6.480	6.260	6.480	6.480	2,400
2022-12-29	6.300	6.530	6.300	6.350	6.350	8,100
2022-12-28	6.550	6.560	6.260	6.340	6.340	21,600
2022-12-23	6.550	6.670	6.510	6.550	6.550	7,400
2022-12-22	6.500	6.550	6.500	6.550	6.550	5,600
2022-12-21	6.700	6.750	6.500	6.500	6.500	15,300

← NewerPage 16 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.