D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	7.580	7.580	7.250	7.280	7.280	6,400
2022-06-29	7.540	7.600	7.450	7.500	7.500	11,400
2022-06-28	7.180	7.490	7.180	7.490	7.490	13,500
2022-06-27	7.000	7.170	7.000	7.170	7.170	2,000
2022-06-24	7.100	7.150	7.000	7.070	7.070	37,300
2022-06-23	6.840	6.910	6.790	6.910	6.910	3,000
2022-06-22	6.700	6.840	6.700	6.840	6.840	2,600
2022-06-21	6.790	6.840	6.700	6.840	6.840	7,000
2022-06-20	6.910	6.910	6.550	6.750	6.750	2,300
2022-06-17	6.950	7.000	6.760	6.810	6.810	3,000
2022-06-16	6.700	6.750	6.490	6.560	6.560	196,000
2022-06-15	7.130	7.130	6.700	6.700	6.700	151,200
2022-06-14	7.000	7.000	6.690	6.700	6.700	104,900
2022-06-13	6.900	7.040	6.870	6.870	6.870	19,800
2022-06-10	6.880	7.150	6.820	6.820	6.820	10,900
2022-06-09	7.450	7.450	6.850	7.000	7.000	31,600
2022-06-08	7.570	7.590	7.500	7.500	7.500	1,200
2022-06-07	7.250	7.650	7.250	7.550	7.550	8,600
2022-06-06	7.450	7.690	7.440	7.500	7.500	5,000
2022-06-03	7.480	7.560	7.450	7.500	7.500	3,000
2022-06-02	7.300	7.700	7.300	7.500	7.500	7,500
2022-06-01	7.110	7.450	7.110	7.300	7.300	26,900
2022-05-31	7.010	7.250	7.010	7.210	7.210	4,000
2022-05-30	6.970	7.400	6.970	7.220	7.220	6,900
2022-05-27	6.910	7.310	6.910	7.260	7.260	9,400
2022-05-26	6.850	7.300	6.850	7.180	7.180	5,600
2022-05-25	7.050	7.050	6.680	6.900	6.900	21,600
2022-05-24	7.100	7.290	6.990	7.020	7.020	3,200
2022-05-20	7.270	7.320	7.250	7.270	7.270	1,200
2022-05-19	7.060	7.360	7.060	7.280	7.280	1,300
2022-05-18	7.300	7.500	7.050	7.050	7.050	2,900
2022-05-17	7.450	7.500	7.290	7.310	7.310	2,500
2022-05-16	7.250	7.500	7.250	7.450	7.450	67,200
2022-05-13	7.800	7.800	6.930	7.350	7.350	39,100
2022-05-12	7.500	7.890	7.270	7.800	7.800	17,300
2022-05-11	8.000	8.080	7.730	7.750	7.750	37,900
2022-05-10	8.500	8.590	8.050	8.050	8.050	41,700
2022-05-09	8.140	8.330	8.110	8.250	8.250	8,500
2022-05-06	8.530	8.590	8.060	8.350	8.350	19,800
2022-05-05	8.900	9.400	8.260	8.300	8.300	222,800
2022-05-04	9.280	9.550	8.800	9.010	9.010	12,700
2022-05-03	10.390	10.390	9.250	9.400	9.400	32,400
2022-05-02	10.550	10.560	10.370	10.520	10.520	223,500
2022-04-29	10.630	11.410	10.080	10.530	10.530	14,200
2022-04-28	11.200	11.220	10.800	11.060	11.060	22,700
2022-04-27	11.450	11.490	11.370	11.390	11.390	12,400
2022-04-26	11.550	11.735	11.460	11.500	11.500	29,200
2022-04-25	11.800	11.840	11.560	11.560	11.560	25,800
2022-04-22	12.000	12.090	12.000	12.030	12.030	8,600
2022-04-21	12.140	12.240	12.000	12.040	12.040	13,800
2022-04-20	12.300	12.350	12.250	12.330	12.330	14,900
2022-04-19	12.500	12.730	12.320	12.320	12.320	9,500
2022-04-18	12.330	12.980	12.330	12.980	12.980	22,100
2022-04-14	12.230	12.760	12.230	12.590	12.590	6,200
2022-04-13	12.230	13.010	12.230	12.790	12.790	19,100
2022-04-12	12.130	12.910	12.130	12.830	12.830	6,400
2022-04-11	12.400	12.990	12.400	12.700	12.700	10,200
2022-04-08	12.500	13.210	12.330	12.760	12.760	1,900
2022-04-07	12.480	12.770	12.430	12.570	12.570	15,800
2022-04-06	12.500	12.960	12.500	12.730	12.730	10,100

← NewerPage 19 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.