D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.970	16.100	15.790	16.000	16.000	144,300
2025-08-06	15.940	16.100	15.900	15.900	15.900	10,300
2025-08-05	15.850	16.000	15.850	15.900	15.900	14,400
2025-08-01	15.920	15.935	15.770	15.830	15.830	42,900
2025-07-31	16.200	16.200	15.900	15.980	15.980	14,700
2025-07-30	15.910	16.240	15.690	16.000	16.000	44,200
2025-07-29	15.890	16.230	15.890	16.000	16.000	20,400
2025-07-28	15.230	15.980	15.230	15.670	15.670	19,300
2025-07-25	15.000	15.320	14.990	15.170	15.170	8,200
2025-07-24	14.940	15.330	14.885	15.100	15.100	16,200
2025-07-23	14.310	15.100	14.000	14.900	14.900	67,400
2025-07-22	14.270	14.480	14.180	14.220	14.220	9,600
2025-07-21	14.110	14.420	14.110	14.320	14.320	3,700
2025-07-18	14.430	14.430	14.040	14.200	14.200	4,900
2025-07-17	14.330	14.490	14.230	14.230	14.230	3,700
2025-07-16	14.570	14.570	14.330	14.330	14.330	12,300
2025-07-15	14.320	14.810	14.320	14.610	14.610	8,700
2025-07-14	14.900	15.070	14.750	14.960	14.960	17,400
2025-07-11	14.850	14.950	14.710	14.710	14.710	10,800
2025-07-10	14.850	14.960	14.670	14.850	14.850	26,600
2025-07-09	14.950	15.020	14.760	14.760	14.760	12,800
2025-07-08	14.610	15.100	14.610	14.800	14.800	21,200
2025-07-07	14.850	14.860	14.560	14.560	14.560	16,200
2025-07-04	14.710	15.090	14.710	14.890	14.890	10,400
2025-07-03	14.900	15.000	14.490	14.710	14.710	29,500
2025-07-02	13.860	14.620	13.860	14.480	14.480	13,500
2025-06-30	14.220	14.400	13.910	13.910	13.910	6,500
2025-06-27	14.380	14.460	14.210	14.320	14.320	25,600
2025-06-26	14.170	14.480	14.170	14.340	14.340	10,700
2025-06-25	14.435	14.530	14.190	14.190	14.190	26,400
2025-06-24	14.220	14.660	14.150	14.400	14.400	26,100
2025-06-23	14.790	14.790	14.220	14.220	14.220	25,200
2025-06-20	14.480	14.690	14.300	14.380	14.380	43,900
2025-06-19	15.010	15.100	14.740	14.790	14.790	19,200
2025-06-18	14.300	15.240	14.300	15.060	15.060	36,100
2025-06-17	14.660	14.720	14.310	14.310	14.310	10,900
2025-06-16	14.390	14.790	14.340	14.600	14.600	34,100
2025-06-13	14.630	14.720	14.310	14.400	14.400	22,400
2025-06-12	14.770	15.170	14.720	14.720	14.720	46,400
2025-06-11	13.010	15.490	13.010	15.020	15.020	63,000
2025-06-10	13.300	13.300	13.180	13.180	13.180	42,400
2025-06-09	13.050	13.330	12.890	13.300	13.300	81,100
2025-06-06	13.580	13.580	13.090	13.200	13.200	20,400
2025-06-05	13.750	13.790	13.460	13.460	13.460	17,100
2025-06-04	13.800	13.900	13.640	13.760	13.760	12,600
2025-06-03	13.770	14.070	13.710	13.790	13.790	9,300
2025-06-02	13.860	14.010	13.320	13.780	13.780	16,800
2025-05-30	14.000	14.000	13.720	13.720	13.720	5,800
2025-05-29	14.500	14.560	13.990	13.990	13.990	17,800
2025-05-28	14.420	14.780	14.420	14.660	14.660	4,800
2025-05-27	14.960	14.960	14.240	14.460	14.460	21,700
2025-05-26	14.720	15.170	14.510	15.020	15.020	25,600
2025-05-23	14.000	14.880	14.000	14.880	14.880	30,500
2025-05-22	13.890	14.540	13.800	14.230	14.230	17,600
2025-05-21	14.280	14.410	14.150	14.200	14.200	18,700
2025-05-20	14.510	14.590	14.250	14.340	14.340	15,700
2025-05-16	14.370	14.540	14.210	14.310	14.310	16,400
2025-05-15	14.220	14.570	14.220	14.290	14.290	15,600
2025-05-14	15.390	15.390	14.300	14.320	14.320	16,300
2025-05-13	14.990	14.990	14.400	14.500	14.500	20,200

← NewerPage 6 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.