D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.410	19.500	18.410	19.220	19.220	72,300
2025-02-13	18.610	18.760	17.970	18.600	18.600	16,300
2025-02-12	18.700	19.000	18.630	18.670	18.670	9,500
2025-02-11	19.370	19.370	19.010	19.010	19.010	16,700
2025-02-10	19.120	19.840	19.120	19.450	19.450	14,300
2025-02-07	19.680	19.720	19.380	19.420	19.420	11,800
2025-02-06	19.800	19.800	19.320	19.550	19.550	95,700
2025-02-05	19.250	19.700	19.150	19.700	19.700	87,200
2025-02-04	18.460	19.800	18.460	19.250	19.250	92,500
2025-02-03	18.190	19.510	18.190	19.320	19.320	11,100
2025-01-31	18.110	18.930	18.110	18.930	18.930	8,600
2025-01-30	18.810	18.810	18.250	18.350	18.350	19,300
2025-01-29	18.980	19.140	18.380	18.750	18.750	12,300
2025-01-28	18.940	19.340	18.920	19.120	19.120	8,000
2025-01-27	19.480	19.480	18.760	18.920	18.920	22,900
2025-01-24	19.150	19.610	19.150	19.390	19.390	104,600
2025-01-23	18.900	19.020	18.790	19.020	19.020	15,200
2025-01-22	18.790	18.900	18.730	18.840	18.840	9,800
2025-01-21	18.670	18.900	18.380	18.520	18.520	20,600
2025-01-20	18.440	18.900	18.440	18.685	18.685	13,600
2025-01-17	18.900	18.900	18.320	18.320	18.320	7,600
2025-01-16	18.490	18.970	18.490	18.750	18.750	7,800
2025-01-15	17.710	18.680	17.710	18.470	18.470	16,500
2025-01-14	17.350	17.710	17.340	17.650	17.650	42,400
2025-01-13	17.640	17.700	17.510	17.510	17.510	41,200
2025-01-10	17.970	18.250	17.540	17.740	17.740	18,400
2025-01-09	17.650	17.980	17.650	17.900	17.900	10,200
2025-01-08	17.480	18.070	17.480	17.790	17.790	29,400
2025-01-07	17.640	17.900	17.305	17.560	17.560	36,200
2025-01-06	18.660	18.660	17.380	17.550	17.550	15,300
2025-01-03	19.000	19.060	18.550	18.660	18.660	9,000
2025-01-02	19.400	19.400	18.560	19.070	19.070	10,400
2024-12-31	19.390	19.400	19.260	19.390	19.390	9,100
2024-12-30	19.290	19.430	18.970	19.380	19.380	11,000
2024-12-27	19.350	19.370	19.030	19.290	19.290	13,000
2024-12-24	19.500	19.500	19.200	19.500	19.500	5,600
2024-12-23	19.100	19.500	19.100	19.300	19.300	21,300
2024-12-20	18.640	19.370	18.640	19.120	19.120	13,200
2024-12-19	19.060	19.270	19.040	19.160	19.160	23,200
2024-12-18	18.910	19.280	18.910	19.160	19.160	176,300
2024-12-17	19.350	19.480	19.000	19.130	19.130	17,200
2024-12-16	18.080	19.590	18.080	19.300	19.300	74,700
2024-12-13	18.100	18.150	17.970	18.150	18.150	58,500
2024-12-12	17.980	18.100	17.830	18.100	18.100	80,700
2024-12-11	17.920	18.170	17.840	18.100	18.100	78,300
2024-12-10	17.520	18.170	17.510	17.800	17.800	32,600
2024-12-09	18.190	18.250	17.070	17.520	17.520	48,400
2024-12-06	18.000	18.200	17.960	18.000	18.000	90,900
2024-12-05	17.500	18.330	17.500	18.200	18.200	365,100
2024-12-04	16.740	16.800	16.365	16.640	16.640	6,600
2024-12-03	16.000	16.560	16.000	16.525	16.525	8,400
2024-12-02	16.010	16.160	15.860	16.110	16.110	3,800
2024-11-29	15.150	16.170	15.150	16.160	16.160	8,300
2024-11-28	15.050	15.090	15.000	15.090	15.090	2,800
2024-11-27	14.510	15.045	14.510	14.940	14.940	17,600
2024-11-26	14.840	14.840	14.770	14.770	14.770	700
2024-11-25	15.000	15.000	14.700	14.700	14.700	10,800
2024-11-22	14.350	15.000	14.350	14.950	14.950	4,800
2024-11-21	15.150	15.150	14.620	15.030	15.030	3,500
2024-11-20	14.750	15.130	14.750	15.130	15.130	36,000

← NewerPage 8 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.