D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	16.660	17.050	16.660	16.850	16.850	35,800
2025-11-03	17.170	17.450	16.880	16.920	16.920	31,300
2025-10-31	17.950	17.950	17.360	17.390	17.390	11,100
2025-10-30	17.930	18.150	17.680	17.850	17.850	16,100
2025-10-29	18.830	18.830	17.880	17.880	17.880	40,000
2025-10-28	18.770	18.770	18.450	18.450	18.450	6,300
2025-10-27	18.840	18.840	18.480	18.680	18.680	9,300
2025-10-24	18.290	18.800	18.170	18.480	18.480	17,900
2025-10-23	17.710	18.290	17.710	17.960	17.960	13,700
2025-10-22	18.000	18.210	17.560	17.760	17.760	15,500
2025-10-21	17.110	18.090	17.110	18.030	18.030	12,600
2025-10-20	17.440	17.760	17.350	17.760	17.760	10,900
2025-10-17	17.680	17.970	17.350	17.350	17.350	26,000
2025-10-16	17.800	18.140	17.650	18.070	18.070	26,700
2025-10-15	16.890	18.040	16.890	17.790	17.790	17,400
2025-10-14	17.790	18.360	17.790	17.940	17.940	41,200
2025-10-10	18.370	18.370	17.600	17.600	17.600	74,200
2025-10-09	18.470	18.490	18.180	18.420	18.420	27,900
2025-10-08	18.500	18.700	18.330	18.460	18.460	25,700
2025-10-07	18.890	18.890	18.350	18.440	18.440	12,000
2025-10-06	18.750	19.050	18.550	18.870	18.870	80,300
2025-10-03	18.900	19.050	18.750	18.940	18.940	25,700
2025-10-02	18.740	18.930	18.640	18.900	18.900	11,700
2025-10-01	18.350	18.950	18.160	18.750	18.750	51,400
2025-09-30	18.050	18.350	18.040	18.350	18.350	388,700
2025-09-29	16.660	18.540	16.660	18.460	18.460	26,900
2025-09-26	17.930	18.240	17.850	18.240	18.240	31,200
2025-09-25	17.820	17.900	17.650	17.840	17.840	27,900
2025-09-24	17.730	17.970	17.660	17.880	17.880	17,500
2025-09-23	17.740	18.010	17.740	17.890	17.890	15,700
2025-09-22	17.930	18.100	17.800	18.000	18.000	31,700
2025-09-19	18.000	18.150	17.730	18.070	18.070	21,100
2025-09-18	18.060	18.350	17.870	18.160	18.160	46,800
2025-09-17	17.990	18.200	17.810	18.200	18.200	12,800
2025-09-16	18.380	18.410	17.660	18.050	18.050	91,900
2025-09-15	17.920	18.500	17.770	18.450	18.450	54,800
2025-09-12	18.800	18.800	16.840	17.860	17.860	83,100
2025-09-11	17.000	18.700	16.890	18.650	18.650	145,400
2025-09-10	15.990	16.510	15.990	16.510	16.510	34,600
2025-09-09	16.490	16.720	16.030	16.030	16.030	18,300
2025-09-08	16.590	16.600	16.340	16.600	16.600	18,100
2025-09-05	16.550	16.610	16.500	16.600	16.600	13,400
2025-09-04	16.550	16.550	16.410	16.550	16.550	8,900
2025-09-03	15.970	16.420	15.970	16.400	16.400	118,900
2025-09-02	15.790	16.070	15.790	15.910	15.910	12,100
2025-08-29	16.070	16.210	16.000	16.070	16.070	3,100
2025-08-28	16.450	16.530	16.230	16.230	16.230	68,700
2025-08-27	16.350	16.440	16.180	16.440	16.440	15,000
2025-08-26	16.410	16.540	16.240	16.340	16.340	6,100
2025-08-25	16.520	16.550	16.090	16.190	16.190	15,300
2025-08-22	16.120	16.555	16.080	16.530	16.530	8,400
2025-08-21	15.890	16.100	15.890	16.100	16.100	1,700
2025-08-20	15.990	16.090	15.750	16.070	16.070	11,200
2025-08-19	16.130	16.310	16.130	16.220	16.220	13,700
2025-08-18	15.750	16.100	15.750	16.100	16.100	18,800
2025-08-15	15.990	16.170	15.970	16.170	16.170	10,900
2025-08-14	16.160	16.200	15.900	15.910	15.910	345,900
2025-08-13	15.880	16.200	15.880	16.200	16.200	20,900
2025-08-12	16.120	16.140	15.820	15.820	15.820	8,800
2025-08-11	15.900	16.160	15.900	16.000	16.000	51,600

← NewerPage 5 of 21 · 1,245 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.