D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.180	9.860	9.180	9.810	9.810	55,200
2026-04-24	9.480	9.620	9.300	9.440	9.440	33,600
2026-04-23	9.670	9.670	9.240	9.340	9.340	59,200
2026-04-22	10.260	10.390	9.640	9.730	9.730	65,100
2026-04-21	8.830	10.360	8.830	10.040	10.040	205,300
2026-04-20	9.130	9.140	8.800	8.810	8.810	27,300
2026-04-17	9.290	9.550	8.950	9.080	9.080	61,500
2026-04-16	8.680	9.210	8.680	9.080	9.080	33,700
2026-04-15	8.940	9.240	8.640	8.700	8.700	61,900
2026-04-14	8.430	8.940	8.170	8.810	8.810	898,900
2026-04-13	8.000	8.600	7.990	8.520	8.520	37,200
2026-04-10	8.450	8.480	8.000	8.050	8.050	40,600
2026-04-09	8.440	8.665	8.320	8.400	8.400	22,300
2026-04-08	9.000	9.260	8.300	8.500	8.500	15,300
2026-04-07	8.650	8.650	8.310	8.310	8.310	17,600
2026-04-06	7.930	9.100	7.930	8.680	8.680	110,200
2026-04-02	8.020	8.250	7.570	7.830	7.830	167,300
2026-04-01	8.450	8.820	8.380	8.580	8.580	41,000
2026-03-31	7.870	8.550	7.540	8.410	8.410	32,600
2026-03-30	7.620	7.890	7.520	7.880	7.880	34,500
2026-03-27	8.130	8.130	7.150	7.400	7.400	70,200
2026-03-26	7.750	7.910	7.700	7.910	7.910	23,000
2026-03-25	7.990	8.080	7.600	7.640	7.640	27,600
2026-03-24	8.820	8.820	7.820	7.910	7.910	24,400
2026-03-23	8.010	8.200	7.940	8.130	8.130	28,000
2026-03-20	8.460	8.460	7.870	7.990	7.990	29,000
2026-03-19	9.480	9.690	8.290	8.380	8.380	41,400
2026-03-18	9.010	9.030	8.700	9.030	9.030	17,700
2026-03-17	8.990	9.240	8.950	9.240	9.240	19,700
2026-03-16	8.910	9.180	8.880	8.910	8.910	21,900
2026-03-13	9.200	9.350	8.900	8.900	8.900	41,200
2026-03-12	9.220	9.270	9.120	9.270	9.270	10,700
2026-03-11	9.220	9.300	9.080	9.250	9.250	17,100
2026-03-10	9.450	9.450	9.050	9.260	9.260	27,138
2026-03-09	9.320	9.450	9.000	9.450	9.450	26,704
2026-03-06	9.710	9.710	9.250	9.440	9.440	10,000
2026-03-05	9.650	9.670	9.460	9.540	9.540	20,200
2026-03-04	9.660	9.770	9.580	9.650	9.650	27,600
2026-03-03	9.770	9.770	9.480	9.620	9.620	35,200
2026-03-02	9.770	9.980	9.750	9.800	9.800	19,000
2026-02-27	9.900	10.030	9.690	9.840	9.840	16,300
2026-02-26	9.720	10.105	9.720	10.020	10.020	59,900
2026-02-25	10.030	10.030	9.770	9.800	9.800	44,300
2026-02-24	10.020	10.070	9.770	10.000	10.000	46,100
2026-02-23	10.590	10.590	10.050	10.050	10.050	24,100
2026-02-20	9.990	10.680	9.990	10.680	10.680	15,500
2026-02-19	10.310	10.310	10.000	10.000	10.000	17,700
2026-02-18	9.945	10.580	9.945	10.320	10.320	22,600
2026-02-17	10.360	10.430	9.610	9.940	9.940	123,600
2026-02-13	10.510	10.680	10.150	10.390	10.390	29,500
2026-02-12	10.900	10.900	10.500	10.650	10.650	52,100
2026-02-11	11.110	11.110	10.690	10.750	10.750	134,600
2026-02-10	11.150	11.280	11.020	11.190	11.190	21,300
2026-02-09	11.250	11.270	10.970	11.150	11.150	11,500
2026-02-06	10.740	11.300	10.740	11.100	11.100	3,500
2026-02-05	11.000	11.000	10.600	10.860	10.860	14,200
2026-02-04	10.610	11.260	10.600	10.950	10.950	26,400
2026-02-03	11.200	11.235	10.660	10.810	10.810	35,600
2026-02-02	10.970	11.550	10.970	11.180	11.180	20,600
2026-01-30	11.030	11.040	10.790	10.870	10.870	16,000

← NewerPage 3 of 5 · 251 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.