D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.300	13.190	12.300	12.840	12.840	12,100
2022-04-04	12.620	13.000	12.620	13.000	13.000	5,100
2022-04-01	12.650	12.880	12.650	12.760	12.760	1,800
2022-03-31	12.620	13.000	12.620	12.960	12.960	5,100
2022-03-30	12.990	13.230	12.910	13.020	13.020	6,700
2022-03-29	12.750	13.400	12.750	13.300	13.300	15,000
2022-03-28	12.510	13.130	12.510	13.050	13.050	16,900
2022-03-25	13.000	13.390	12.800	12.990	12.990	10,300
2022-03-24	12.950	13.240	12.800	13.020	13.020	11,300
2022-03-23	13.250	13.890	12.960	13.240	13.240	16,800
2022-03-22	13.400	14.210	13.150	13.450	13.450	25,100
2022-03-21	13.000	13.870	13.000	13.550	13.550	32,100
2022-03-18	12.510	13.330	12.100	13.330	13.330	12,300
2022-03-17	12.000	12.690	12.000	12.650	12.650	10,400
2022-03-16	12.300	12.760	12.300	12.580	12.580	8,300
2022-03-15	12.000	12.400	12.000	12.370	12.370	5,200
2022-03-14	11.900	12.220	11.900	12.110	12.110	15,100
2022-03-11	12.100	12.370	11.950	12.060	12.060	10,700
2022-03-10	12.000	12.340	12.000	12.170	12.170	2,700
2022-03-09	12.060	12.380	11.880	12.150	12.150	9,200
2022-03-08	11.810	12.230	11.810	12.170	12.170	26,900
2022-03-07	11.860	12.360	11.810	12.010	12.010	21,900
2022-03-04	12.290	12.500	12.290	12.300	12.300	2,800
2022-03-03	12.250	12.560	12.250	12.510	12.510	7,600
2022-03-02	12.000	12.760	12.000	12.470	12.470	25,200
2022-03-01	12.570	12.930	12.180	12.250	12.250	26,000
2022-02-28	12.060	12.960	12.060	12.960	12.960	1,600
2022-02-25	12.000	12.700	12.000	12.330	12.330	7,600
2022-02-24	11.600	12.500	11.600	12.120	12.120	11,100
2022-02-23	12.880	12.880	11.610	11.610	11.610	41,600
2022-02-22	12.150	13.000	12.010	12.970	12.970	12,600
2022-02-18	12.720	12.850	12.320	12.700	12.700	13,000
2022-02-17	13.600	13.870	12.610	12.760	12.760	18,700
2022-02-16	14.200	14.870	13.310	13.800	13.800	19,300
2022-02-15	14.700	14.900	14.260	14.330	14.330	9,000
2022-02-14	13.900	14.790	13.870	14.600	14.600	28,900
2022-02-11	14.200	14.330	14.050	14.060	14.060	20,000
2022-02-10	14.250	14.350	14.250	14.310	14.310	5,300
2022-02-09	14.310	14.570	14.190	14.300	14.300	33,800
2022-02-08	14.300	14.700	14.300	14.700	14.700	8,400
2022-02-07	14.700	14.700	14.180	14.230	14.230	4,300
2022-02-04	14.640	14.760	14.130	14.310	14.310	10,400
2022-02-03	14.500	15.080	14.460	15.060	15.060	5,400
2022-02-02	15.360	15.360	14.580	14.620	14.620	3,800
2022-02-01	15.000	15.200	14.650	15.100	15.100	12,500
2022-01-31	14.200	14.960	14.200	14.700	14.700	17,500
2022-01-28	14.100	14.420	14.100	14.350	14.350	9,300
2022-01-27	14.500	14.560	14.350	14.350	14.350	56,800
2022-01-26	14.860	15.390	14.520	14.550	14.550	10,700
2022-01-25	14.300	14.870	14.300	14.850	14.850	9,800
2022-01-24	14.930	14.930	14.290	14.510	14.510	30,800
2022-01-21	15.400	15.410	14.700	14.940	14.940	26,600
2022-01-20	15.380	15.600	15.380	15.510	15.510	20,600
2022-01-19	15.220	15.880	15.125	15.550	15.550	109,200
2022-01-18	15.150	15.590	14.690	15.390	15.390	27,800
2022-01-17	15.010	15.310	14.830	15.270	15.270	13,300
2022-01-14	14.420	15.165	14.420	14.670	14.670	43,700
2022-01-13	14.750	15.220	14.500	14.740	14.740	31,900
2022-01-12	14.300	14.500	14.050	14.480	14.480	35,100
2022-01-11	14.240	14.670	14.120	14.300	14.300	26,100

← NewerPage 20 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.