D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.000	6.130	5.900	6.100	6.100	51,900
2022-09-26	6.110	6.110	5.900	5.900	5.900	3,500
2022-09-23	6.390	6.390	6.150	6.150	6.150	3,100
2022-09-22	6.410	6.440	6.210	6.390	6.390	5,700
2022-09-21	6.380	6.520	6.350	6.370	6.370	2,700
2022-09-20	6.680	6.700	6.270	6.460	6.460	8,800
2022-09-19	6.680	6.980	6.590	6.680	6.680	15,400
2022-09-16	5.500	6.850	5.500	6.850	6.850	58,100
2022-09-15	5.410	5.570	5.410	5.570	5.570	14,600
2022-09-14	5.600	5.600	5.450	5.500	5.500	129,800
2022-09-13	5.900	5.930	5.640	5.650	5.650	8,400
2022-09-12	6.270	6.300	5.340	5.890	5.890	20,200
2022-09-09	6.350	6.400	6.350	6.400	6.400	300
2022-09-08	6.400	6.430	6.240	6.390	6.390	306,300
2022-09-07	6.590	6.615	6.580	6.600	6.600	9,400
2022-09-06	6.990	6.990	6.680	6.680	6.680	2,600
2022-09-02	6.500	6.540	6.500	6.500	6.500	3,000
2022-09-01	6.590	6.590	6.500	6.500	6.500	2,200
2022-08-31	6.420	6.550	6.420	6.550	6.550	5,000
2022-08-30	6.740	6.800	6.600	6.600	6.600	14,800
2022-08-29	6.910	6.910	6.590	6.710	6.710	25,700
2022-08-26	6.850	6.900	6.800	6.810	6.810	17,600
2022-08-25	6.900	6.900	6.850	6.850	6.850	2,000
2022-08-24	6.920	6.960	6.900	6.900	6.900	1,100
2022-08-23	7.080	7.080	6.920	6.920	6.920	6,600
2022-08-22	7.040	7.150	6.970	7.000	7.000	5,800
2022-08-19	7.090	7.090	6.800	6.860	6.860	8,400
2022-08-18	7.200	7.200	7.070	7.080	7.080	4,100
2022-08-17	7.200	7.200	7.200	7.200	7.200	200
2022-08-16	7.100	7.150	7.100	7.150	7.150	4,200
2022-08-15	7.110	7.150	7.100	7.150	7.150	1,800
2022-08-12	7.070	7.080	7.030	7.080	7.080	4,600
2022-08-11	7.310	7.350	7.100	7.100	7.100	2,600
2022-08-10	7.100	7.250	7.050	7.050	7.050	11,700
2022-08-09	7.250	7.250	7.050	7.170	7.170	38,100
2022-08-08	7.060	7.170	7.060	7.170	7.170	900
2022-08-05	6.980	7.020	6.950	7.010	7.010	10,200
2022-08-04	6.920	7.000	6.920	6.980	6.980	4,700
2022-08-03	6.910	7.000	6.830	6.930	6.930	6,200
2022-08-02	7.240	7.240	6.920	6.950	6.950	6,900
2022-07-29	6.950	7.090	6.950	7.060	7.060	2,900
2022-07-28	6.800	6.990	6.800	6.990	6.990	2,900
2022-07-27	7.150	7.150	6.900	6.920	6.920	10,400
2022-07-26	7.050	7.290	7.050	7.050	7.050	4,800
2022-07-25	7.100	7.240	6.820	7.240	7.240	5,600
2022-07-22	6.800	7.020	6.800	6.910	6.910	6,500
2022-07-21	6.860	6.860	6.800	6.800	6.800	15,400
2022-07-20	6.900	6.900	6.900	6.900	6.900	100
2022-07-19	6.820	6.850	6.820	6.850	6.850	4,900
2022-07-18	6.870	6.920	6.700	6.730	6.730	2,800
2022-07-15	6.370	6.820	6.370	6.750	6.750	69,200
2022-07-14	7.260	7.260	6.940	6.940	6.940	5,900
2022-07-13	7.340	7.350	7.220	7.300	7.300	3,900
2022-07-12	7.250	7.480	7.250	7.250	7.250	45,600
2022-07-11	7.400	7.400	7.250	7.250	7.250	26,500
2022-07-08	7.300	7.300	7.250	7.250	7.250	300
2022-07-07	7.490	7.490	7.250	7.250	7.250	900
2022-07-06	7.250	7.300	7.250	7.250	7.250	29,000
2022-07-05	7.490	7.490	7.250	7.350	7.350	3,300
2022-07-04	7.330	7.450	7.330	7.420	7.420	800

← NewerPage 18 of 21 · 1,246 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.