D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.790	9.800	9.350	9.440	9.440	40,500
2026-07-21	9.770	9.800	9.600	9.790	9.790	53,400
2026-07-20	9.810	10.030	9.800	9.810	9.810	10,700
2026-07-17	10.330	10.330	9.600	9.860	9.860	19,900
2026-07-16	10.260	10.540	10.250	10.330	10.330	106,600
2026-07-15	10.320	10.660	10.310	10.330	10.330	19,800
2026-07-14	10.110	10.520	10.110	10.320	10.320	39,700
2026-07-13	10.370	10.370	10.060	10.170	10.170	29,800
2026-07-10	10.500	10.500	10.400	10.410	10.410	7,300
2026-07-09	10.700	10.700	10.350	10.420	10.420	14,100
2026-07-08	10.700	10.800	10.520	10.710	10.710	17,400
2026-07-07	10.850	10.850	10.410	10.680	10.680	12,100
2026-07-06	10.270	10.770	10.160	10.560	10.560	14,200
2026-07-03	10.370	10.500	10.230	10.340	10.340	19,700
2026-07-02	10.140	10.550	10.080	10.420	10.420	39,800
2026-06-30	10.050	10.350	10.010	10.220	10.220	7,400
2026-06-29	10.010	10.170	10.010	10.110	10.110	3,100
2026-06-26	10.020	10.220	10.010	10.150	10.150	10,400
2026-06-25	9.900	10.160	9.810	9.960	9.960	31,700
2026-06-24	9.890	10.180	9.850	9.910	9.910	10,000
2026-06-23	10.080	10.080	9.700	9.700	9.700	25,000
2026-06-22	10.070	10.220	9.900	9.900	9.900	19,000
2026-06-19	10.220	10.230	10.120	10.120	10.120	5,400
2026-06-18	10.250	10.340	10.060	10.200	10.200	18,500
2026-06-17	10.160	10.340	10.150	10.170	10.170	25,600
2026-06-16	10.260	10.370	9.850	10.230	10.230	17,500
2026-06-15	10.200	10.680	10.200	10.380	10.380	22,900
2026-06-12	10.530	10.530	10.130	10.360	10.360	18,400
2026-06-11	10.110	10.720	9.950	10.630	10.630	50,300
2026-06-10	9.720	10.760	9.710	10.150	10.150	232,900
2026-06-09	9.570	9.810	9.170	9.170	9.170	33,500
2026-06-08	9.570	9.750	9.410	9.500	9.500	70,300
2026-06-05	9.530	9.630	9.350	9.350	9.350	22,700
2026-06-04	9.610	9.790	9.510	9.620	9.620	12,100
2026-06-03	9.990	9.990	9.560	9.610	9.610	12,100
2026-06-02	10.150	10.150	9.780	9.780	9.780	84,200
2026-06-01	9.550	10.260	9.450	10.100	10.100	53,100
2026-05-29	9.350	9.490	9.200	9.340	9.340	2,900
2026-05-28	9.330	9.480	9.210	9.210	9.210	16,300
2026-05-27	9.310	9.380	9.250	9.330	9.330	6,700
2026-05-26	9.260	9.350	9.150	9.280	9.280	22,200
2026-05-25	8.800	9.410	8.800	9.410	9.410	11,900
2026-05-22	8.760	9.000	8.760	8.970	8.970	11,100
2026-05-21	8.860	9.010	8.860	8.960	8.960	8,600
2026-05-20	8.940	9.280	8.940	9.180	9.180	11,000
2026-05-19	9.540	9.540	8.790	8.940	8.940	31,600
2026-05-15	9.210	9.220	8.940	9.070	9.070	23,500
2026-05-14	9.170	9.210	8.960	9.210	9.210	115,900
2026-05-13	8.910	9.280	8.880	9.160	9.160	247,800
2026-05-12	9.000	9.080	8.840	8.910	8.910	27,700
2026-05-11	9.690	9.690	8.920	9.040	9.040	30,100
2026-05-08	10.060	10.060	9.500	9.520	9.520	18,900
2026-05-07	9.530	10.020	9.530	9.800	9.800	17,000
2026-05-06	9.690	9.750	9.440	9.590	9.590	29,100
2026-05-05	9.800	9.800	9.450	9.630	9.630	20,900
2026-05-04	9.750	10.030	9.510	9.800	9.800	49,900
2026-05-01	9.350	9.720	9.340	9.490	9.490	45,900
2026-04-30	9.680	9.680	9.170	9.330	9.330	34,100
2026-04-29	9.830	9.830	9.310	9.510	9.510	169,700
2026-04-28	9.650	9.935	9.500	9.740	9.740	51,600

← NewerPage 2 of 21 · 1,244 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.