D2L Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 14.110 | 14.250 | 13.705 | 14.210 | 14.210 | 6,700 |
| 2022-01-07 | 14.370 | 14.915 | 14.070 | 14.110 | 14.110 | 27,300 |
| 2022-01-06 | 14.000 | 14.670 | 13.770 | 14.070 | 14.070 | 49,700 |
| 2022-01-05 | 13.520 | 13.680 | 13.520 | 13.680 | 13.680 | 5,900 |
| 2022-01-04 | 13.990 | 13.990 | 13.370 | 13.790 | 13.790 | 21,600 |
| 2021-12-31 | 13.500 | 13.770 | 13.500 | 13.750 | 13.750 | 1,300 |
| 2021-12-30 | 13.330 | 13.870 | 13.330 | 13.800 | 13.800 | 8,400 |
| 2021-12-29 | 13.530 | 13.810 | 13.350 | 13.410 | 13.410 | 67,500 |
| 2021-12-24 | 13.430 | 13.890 | 13.400 | 13.660 | 13.660 | 12,200 |
| 2021-12-23 | 14.090 | 14.090 | 13.455 | 13.620 | 13.620 | 63,000 |
| 2021-12-22 | 13.600 | 13.910 | 13.150 | 13.800 | 13.800 | 50,500 |
| 2021-12-21 | 12.860 | 13.570 | 12.280 | 13.450 | 13.450 | 54,600 |
| 2021-12-20 | 12.710 | 12.800 | 12.140 | 12.330 | 12.330 | 37,800 |
| 2021-12-17 | 12.350 | 13.240 | 11.660 | 12.700 | 12.700 | 93,100 |
| 2021-12-16 | 13.990 | 13.990 | 12.150 | 12.410 | 12.410 | 50,600 |
| 2021-12-15 | 14.390 | 14.400 | 13.750 | 13.750 | 13.750 | 31,400 |
| 2021-12-14 | 14.500 | 14.980 | 14.150 | 14.150 | 14.150 | 38,000 |
| 2021-12-13 | 14.430 | 14.500 | 13.550 | 14.320 | 14.320 | 56,100 |
| 2021-12-10 | 14.400 | 14.900 | 14.100 | 14.110 | 14.110 | 32,300 |
| 2021-12-09 | 14.600 | 15.110 | 14.240 | 14.470 | 14.470 | 129,600 |
| 2021-12-08 | 15.350 | 15.470 | 14.610 | 14.610 | 14.610 | 50,200 |
| 2021-12-07 | 15.600 | 16.360 | 15.350 | 15.460 | 15.460 | 49,327 |
| 2021-12-06 | 16.050 | 16.200 | 15.660 | 15.710 | 15.710 | 26,801 |
| 2021-12-03 | 15.910 | 16.740 | 15.850 | 15.850 | 15.850 | 56,700 |
| 2021-12-02 | 16.360 | 16.490 | 15.850 | 15.910 | 15.910 | 48,400 |
| 2021-12-01 | 16.450 | 16.700 | 16.200 | 16.350 | 16.350 | 25,800 |
| 2021-11-30 | 16.100 | 16.400 | 15.850 | 15.860 | 15.860 | 36,500 |
| 2021-11-29 | 16.900 | 16.900 | 16.080 | 16.100 | 16.100 | 41,000 |
| 2021-11-26 | 16.970 | 16.970 | 16.560 | 16.560 | 16.560 | 40,000 |
| 2021-11-25 | 16.950 | 16.950 | 16.750 | 16.940 | 16.940 | 17,600 |
| 2021-11-24 | 16.800 | 16.950 | 16.750 | 16.950 | 16.950 | 67,400 |
| 2021-11-23 | 16.700 | 17.030 | 16.700 | 16.850 | 16.850 | 138,000 |
| 2021-11-22 | 17.000 | 17.040 | 16.530 | 16.590 | 16.590 | 35,000 |
| 2021-11-19 | 17.000 | 17.050 | 17.000 | 17.000 | 17.000 | 26,100 |
| 2021-11-18 | 17.050 | 17.050 | 16.750 | 17.010 | 17.010 | 42,900 |
| 2021-11-17 | 16.900 | 17.050 | 16.900 | 17.000 | 17.000 | 37,500 |
| 2021-11-16 | 17.060 | 17.180 | 16.800 | 16.860 | 16.860 | 22,100 |
| 2021-11-15 | 17.200 | 17.200 | 17.000 | 17.020 | 17.020 | 52,500 |
| 2021-11-12 | 17.050 | 17.100 | 16.900 | 17.050 | 17.050 | 42,300 |
| 2021-11-11 | 17.080 | 17.120 | 16.850 | 17.020 | 17.020 | 73,100 |
| 2021-11-10 | 17.200 | 17.200 | 16.760 | 17.010 | 17.010 | 126,000 |
| 2021-11-09 | 16.500 | 17.090 | 16.500 | 16.990 | 16.990 | 226,600 |
| 2021-11-08 | 16.700 | 16.730 | 16.400 | 16.450 | 16.450 | 80,000 |
| 2021-11-05 | 16.850 | 16.850 | 16.550 | 16.730 | 16.730 | 122,500 |
| 2021-11-04 | 16.750 | 16.800 | 16.370 | 16.790 | 16.790 | 259,100 |
| 2021-11-03 | 16.490 | 16.750 | 16.000 | 16.750 | 16.750 | 962,400 |
← NewerPage 21 of 21 · 1,246 trading days
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.