D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.780	11.780	10.850	11.110	11.110	29,400
2026-01-28	11.380	11.430	11.050	11.050	11.050	15,300
2026-01-27	11.500	11.510	11.230	11.310	11.310	20,700
2026-01-26	11.500	11.590	11.380	11.450	11.450	25,400
2026-01-23	11.910	11.910	11.500	11.500	11.500	20,400
2026-01-22	11.510	11.840	11.500	11.570	11.570	73,800
2026-01-21	11.510	11.800	11.390	11.500	11.500	26,200
2026-01-20	11.690	11.795	10.800	11.270	11.270	137,200
2026-01-19	11.980	11.980	11.690	11.690	11.690	9,700
2026-01-16	12.500	12.500	11.840	11.970	11.970	62,300
2026-01-15	13.050	13.050	12.310	12.400	12.400	41,200
2026-01-14	13.300	13.750	12.850	12.850	12.850	61,400
2026-01-13	13.500	13.500	13.120	13.140	13.140	22,800
2026-01-12	13.700	13.900	13.400	13.500	13.500	24,500
2026-01-09	14.480	14.490	13.550	13.670	13.670	63,700
2026-01-08	13.640	13.860	13.610	13.750	13.750	6,500
2026-01-07	13.750	13.930	13.640	13.640	13.640	23,300
2026-01-06	13.520	13.890	13.520	13.760	13.760	12,476
2026-01-05	13.560	13.870	13.450	13.600	13.600	24,447
2026-01-02	13.490	13.690	13.380	13.560	13.560	28,800
2025-12-31	13.670	13.730	13.500	13.510	13.510	14,700
2025-12-30	14.040	14.050	13.620	13.620	13.620	51,400
2025-12-29	13.960	14.200	13.730	14.040	14.040	34,500
2025-12-24	14.090	14.150	13.800	13.930	13.930	4,000
2025-12-23	14.340	14.430	13.880	14.070	14.070	28,700
2025-12-22	14.290	14.790	14.290	14.320	14.320	14,200
2025-12-19	14.200	14.640	14.200	14.370	14.370	25,500
2025-12-18	14.140	14.310	13.960	14.150	14.150	39,400
2025-12-17	14.180	14.250	14.100	14.150	14.150	31,600
2025-12-16	14.090	14.350	13.970	14.180	14.180	35,300
2025-12-15	14.140	14.230	13.410	13.730	13.730	54,100
2025-12-12	14.810	15.110	13.830	13.910	13.910	76,600
2025-12-11	15.020	15.670	14.530	14.940	14.940	69,000
2025-12-10	16.790	17.010	16.480	16.480	16.480	45,400
2025-12-09	16.610	16.660	16.480	16.480	16.480	5,441
2025-12-08	16.260	16.730	16.260	16.420	16.420	11,236
2025-12-05	15.970	16.520	15.970	16.220	16.220	2,500
2025-12-04	15.880	16.540	15.880	16.250	16.250	25,700
2025-12-03	15.670	16.290	15.670	16.100	16.100	27,700
2025-12-02	15.830	16.170	15.790	15.890	15.890	22,700
2025-12-01	16.910	16.930	15.850	15.850	15.850	31,100
2025-11-28	17.100	17.220	16.900	16.900	16.900	2,000
2025-11-27	17.980	17.980	17.090	17.280	17.280	5,500
2025-11-26	16.820	17.080	16.730	16.730	16.730	9,500
2025-11-25	16.900	17.230	16.850	16.860	16.860	24,100
2025-11-24	17.070	17.270	16.790	16.900	16.900	19,100
2025-11-21	16.670	17.300	16.670	17.020	17.020	13,300
2025-11-20	16.530	17.140	16.350	16.750	16.750	36,000
2025-11-19	16.770	16.960	16.770	16.880	16.880	62,300
2025-11-18	16.960	16.960	16.670	16.810	16.810	31,800
2025-11-17	18.190	18.190	16.875	17.080	17.080	27,400
2025-11-14	16.270	17.540	16.270	17.190	17.190	14,600
2025-11-13	17.120	17.130	16.870	16.880	16.880	18,300
2025-11-12	17.180	17.180	16.820	17.040	17.040	18,900
2025-11-11	16.750	17.190	16.750	17.140	17.140	42,500
2025-11-10	17.020	17.160	16.700	16.720	16.720	125,300
2025-11-07	17.000	17.060	16.740	16.970	16.970	15,600
2025-11-06	17.160	17.420	17.020	17.040	17.040	16,600
2025-11-05	16.510	17.320	16.510	17.230	17.230	12,900
2025-11-04	16.660	17.050	16.660	16.850	16.850	35,800

← NewerPage 4 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.