D2L Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.650 | 6.720 | 6.650 | 6.700 | 6.700 | 9,300 |
| 2022-12-19 | 6.500 | 6.600 | 6.460 | 6.600 | 6.600 | 15,900 |
| 2022-12-16 | 6.475 | 6.475 | 6.400 | 6.450 | 6.450 | 16,500 |
| 2022-12-15 | 6.670 | 6.670 | 6.420 | 6.500 | 6.500 | 9,300 |
| 2022-12-14 | 6.600 | 6.790 | 6.600 | 6.710 | 6.710 | 4,600 |
| 2022-12-13 | 6.260 | 6.600 | 6.260 | 6.600 | 6.600 | 4,500 |
| 2022-12-12 | 6.530 | 6.590 | 6.390 | 6.420 | 6.420 | 141,800 |
| 2022-12-09 | 6.470 | 6.510 | 6.420 | 6.500 | 6.500 | 18,500 |
| 2022-12-08 | 5.900 | 6.480 | 5.900 | 6.450 | 6.450 | 28,400 |
| 2022-12-07 | 5.900 | 5.950 | 5.860 | 5.860 | 5.860 | 1,500 |
| 2022-12-06 | 5.870 | 5.950 | 5.870 | 5.950 | 5.950 | 2,800 |
| 2022-12-05 | 5.870 | 5.950 | 5.870 | 5.950 | 5.950 | 700 |
| 2022-12-02 | 5.750 | 6.000 | 5.750 | 5.930 | 5.930 | 5,600 |
| 2022-12-01 | 5.700 | 5.750 | 5.670 | 5.750 | 5.750 | 2,500 |
| 2022-11-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 16,200 |
| 2022-11-29 | 5.650 | 5.730 | 5.650 | 5.730 | 5.730 | 500 |
| 2022-11-28 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 37,000 |
| 2022-11-25 | 5.500 | 5.510 | 5.500 | 5.510 | 5.510 | 6,500 |
| 2022-11-24 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 15,300 |
| 2022-11-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,800 |
| 2022-11-22 | 5.500 | 5.510 | 5.500 | 5.500 | 5.500 | 6,300 |
| 2022-11-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 7,400 |
| 2022-11-18 | 5.500 | 5.510 | 5.500 | 5.500 | 5.500 | 14,200 |
| 2022-11-17 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 3,200 |
| 2022-11-16 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 4,600 |
| 2022-11-15 | 5.550 | 5.550 | 5.500 | 5.510 | 5.510 | 5,600 |
| 2022-11-14 | 5.550 | 5.550 | 5.510 | 5.510 | 5.510 | 300 |
| 2022-11-11 | 5.540 | 5.550 | 5.500 | 5.510 | 5.510 | 8,400 |
| 2022-11-10 | 5.500 | 5.550 | 5.500 | 5.510 | 5.510 | 6,900 |
| 2022-11-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,900 |
| 2022-11-08 | 5.460 | 5.600 | 5.400 | 5.550 | 5.550 | 10,500 |
| 2022-11-07 | 5.450 | 5.540 | 5.430 | 5.500 | 5.500 | 2,800 |
| 2022-11-04 | 5.270 | 5.500 | 5.230 | 5.390 | 5.390 | 27,700 |
| 2022-11-03 | 5.410 | 5.450 | 5.350 | 5.450 | 5.450 | 12,300 |
| 2022-11-02 | 5.110 | 5.460 | 5.080 | 5.460 | 5.460 | 9,100 |
| 2022-11-01 | 5.270 | 5.320 | 5.200 | 5.200 | 5.200 | 5,700 |
| 2022-10-31 | 5.320 | 5.450 | 5.320 | 5.440 | 5.440 | 5,200 |
| 2022-10-28 | 5.500 | 5.550 | 5.400 | 5.460 | 5.460 | 7,900 |
| 2022-10-27 | 5.150 | 5.410 | 5.150 | 5.350 | 5.350 | 8,000 |
| 2022-10-26 | 5.080 | 5.420 | 5.080 | 5.300 | 5.300 | 9,700 |
| 2022-10-25 | 5.390 | 5.440 | 5.340 | 5.340 | 5.340 | 9,700 |
| 2022-10-24 | 5.500 | 5.500 | 5.400 | 5.425 | 5.425 | 3,000 |
| 2022-10-21 | 5.460 | 5.690 | 5.460 | 5.470 | 5.470 | 3,500 |
| 2022-10-20 | 5.700 | 5.710 | 5.460 | 5.460 | 5.460 | 10,700 |
| 2022-10-19 | 5.660 | 5.690 | 5.550 | 5.550 | 5.550 | 2,300 |
| 2022-10-18 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 1,600 |
| 2022-10-17 | 5.980 | 5.980 | 5.690 | 5.700 | 5.700 | 3,600 |
| 2022-10-14 | 5.630 | 5.630 | 5.570 | 5.570 | 5.570 | 2,700 |
| 2022-10-13 | 5.620 | 5.730 | 5.620 | 5.620 | 5.620 | 700 |
| 2022-10-12 | 5.885 | 5.885 | 5.500 | 5.520 | 5.520 | 9,800 |
| 2022-10-11 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 500 |
| 2022-10-07 | 5.970 | 6.000 | 5.935 | 5.990 | 5.990 | 1,100 |
| 2022-10-06 | 5.955 | 6.000 | 5.955 | 6.000 | 6.000 | 2,100 |
| 2022-10-05 | 5.950 | 6.050 | 5.950 | 5.990 | 5.990 | 8,700 |
| 2022-10-04 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2022-10-03 | 6.020 | 6.020 | 5.910 | 5.910 | 5.910 | 2,200 |
| 2022-09-30 | 6.010 | 6.100 | 6.010 | 6.100 | 6.100 | 3,600 |
| 2022-09-29 | 5.940 | 6.080 | 5.940 | 6.080 | 6.080 | 1,600 |
| 2022-09-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-09-27 | 6.000 | 6.130 | 5.900 | 6.100 | 6.100 | 51,900 |
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.