D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.990	14.990	14.400	14.500	14.500	20,200
2025-05-12	14.260	14.860	14.260	14.820	14.820	25,200
2025-05-09	14.030	14.270	13.955	14.100	14.100	31,300
2025-05-08	13.760	14.220	13.620	13.980	13.980	65,900
2025-05-07	13.120	13.840	13.120	13.640	13.640	221,600
2025-05-06	13.280	13.340	12.900	13.040	13.040	92,100
2025-05-05	13.940	13.940	13.320	13.410	13.410	22,500
2025-05-02	13.480	14.210	13.480	13.800	13.800	51,700
2025-05-01	13.100	13.640	12.840	13.400	13.400	211,000
2025-04-30	13.600	13.790	12.750	12.800	12.800	7,100
2025-04-29	12.510	13.460	12.510	13.250	13.250	45,400
2025-04-28	13.220	13.310	12.950	12.990	12.990	9,100
2025-04-25	13.200	13.920	12.670	13.250	13.250	363,300
2025-04-24	12.160	12.720	12.130	12.600	12.600	15,700
2025-04-23	12.090	12.580	12.030	12.060	12.060	58,700
2025-04-22	11.790	12.350	11.790	12.000	12.000	40,400
2025-04-21	11.970	12.180	11.660	11.680	11.680	118,200
2025-04-17	11.840	12.230	11.840	11.950	11.950	81,900
2025-04-16	12.090	12.090	11.710	11.790	11.790	15,800
2025-04-15	12.000	12.210	11.660	11.900	11.900	84,300
2025-04-14	13.000	13.000	12.000	12.000	12.000	47,400
2025-04-11	12.700	12.700	12.020	12.360	12.360	50,100
2025-04-10	13.030	13.050	12.080	12.360	12.360	32,900
2025-04-09	12.250	13.670	12.250	13.250	13.250	42,600
2025-04-08	12.500	12.990	12.070	12.240	12.240	101,100
2025-04-07	12.470	12.485	12.000	12.250	12.250	73,200
2025-04-04	12.610	12.800	11.730	12.470	12.470	124,700
2025-04-03	14.200	14.430	12.170	12.900	12.900	43,800
2025-04-02	15.620	15.720	15.160	15.160	15.160	59,200
2025-04-01	15.450	16.110	15.450	15.590	15.590	22,600
2025-03-31	15.730	16.450	15.730	16.070	16.070	16,500
2025-03-28	17.460	17.490	16.400	16.650	16.650	38,000
2025-03-27	17.100	17.400	17.100	17.400	17.400	7,000
2025-03-26	17.320	17.340	16.810	17.100	17.100	8,300
2025-03-25	17.350	17.680	17.350	17.360	17.360	23,600
2025-03-24	16.120	17.610	15.890	17.320	17.320	26,200
2025-03-21	16.700	17.190	16.500	16.930	16.930	15,300
2025-03-20	15.910	16.890	15.310	16.770	16.770	24,700
2025-03-19	15.350	16.250	15.180	16.010	16.010	17,200
2025-03-18	15.200	15.990	14.800	15.190	15.190	10,000
2025-03-17	16.140	16.510	15.490	16.140	16.140	22,000
2025-03-14	16.110	16.470	15.990	16.230	16.230	26,200
2025-03-13	16.610	16.960	16.180	16.180	16.180	26,200
2025-03-12	16.650	17.300	16.650	17.250	17.250	8,800
2025-03-11	17.960	18.300	16.530	17.030	17.030	83,000
2025-03-10	18.000	18.040	17.480	17.880	17.880	19,900
2025-03-07	18.770	18.990	18.090	18.280	18.280	19,200
2025-03-06	19.230	19.280	18.630	18.720	18.720	38,300
2025-03-05	19.490	19.700	19.200	19.540	19.540	18,900
2025-03-04	19.220	19.220	17.940	18.880	18.880	38,400
2025-03-03	19.660	19.845	19.200	19.370	19.370	24,000
2025-02-28	19.640	19.720	19.230	19.660	19.660	16,100
2025-02-27	19.010	20.000	19.000	19.630	19.630	13,100
2025-02-26	20.350	20.350	19.640	19.830	19.830	10,800
2025-02-25	20.840	20.840	20.050	20.120	20.120	19,900
2025-02-24	20.525	21.030	20.330	20.610	20.610	73,300
2025-02-21	19.110	21.110	19.110	20.540	20.540	168,900
2025-02-20	19.550	19.910	19.270	19.750	19.750	55,200
2025-02-19	19.900	19.900	19.250	19.650	19.650	72,700
2025-02-18	19.520	20.130	19.440	19.890	19.890	198,800

← NewerPage 7 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.