D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	14.850	14.850	14.790	14.790	14.790	200
2024-11-18	14.670	14.820	14.640	14.820	14.820	2,300
2024-11-15	14.600	14.640	14.410	14.610	14.610	3,000
2024-11-14	14.720	14.990	14.500	14.600	14.600	5,100
2024-11-13	14.440	14.900	14.440	14.700	14.700	7,800
2024-11-12	14.240	15.060	14.240	14.870	14.870	6,400
2024-11-11	14.770	14.810	14.240	14.800	14.800	14,200
2024-11-08	14.300	14.990	14.280	14.990	14.990	13,600
2024-11-07	14.090	14.220	14.090	14.220	14.220	1,600
2024-11-06	14.250	14.310	14.160	14.250	14.250	6,000
2024-11-05	14.250	14.300	14.145	14.145	14.145	4,400
2024-11-04	14.130	14.300	14.130	14.300	14.300	40,200
2024-11-01	13.960	14.260	13.960	14.120	14.120	33,700
2024-10-31	13.900	13.950	13.890	13.950	13.950	500
2024-10-30	13.780	13.970	13.750	13.830	13.830	18,000
2024-10-29	13.890	13.900	13.650	13.650	13.650	2,100
2024-10-28	13.990	14.000	13.800	13.800	13.800	4,100
2024-10-25	13.990	14.230	13.500	14.000	14.000	19,900
2024-10-24	12.990	13.030	12.890	13.030	13.030	2,900
2024-10-23	12.820	12.970	12.790	12.970	12.970	1,700
2024-10-22	12.630	12.860	12.550	12.860	12.860	14,900
2024-10-21	12.490	12.760	12.470	12.710	12.710	8,000
2024-10-18	12.700	12.840	12.630	12.700	12.700	11,300
2024-10-17	12.600	12.880	12.600	12.760	12.760	4,200
2024-10-16	12.870	12.870	12.860	12.860	12.860	300
2024-10-15	12.890	12.900	12.720	12.900	12.900	7,572
2024-10-11	12.510	13.020	12.510	12.840	12.840	18,100
2024-10-10	12.840	12.840	12.700	12.790	12.790	9,100
2024-10-09	12.840	12.840	12.620	12.840	12.840	9,700
2024-10-08	12.550	12.900	12.540	12.850	12.850	9,500
2024-10-07	12.900	12.990	12.450	12.550	12.550	8,700
2024-10-04	12.760	12.800	12.670	12.800	12.800	700
2024-10-03	12.580	12.700	12.580	12.660	12.660	3,240
2024-10-02	12.455	12.550	12.400	12.530	12.530	8,200
2024-10-01	12.530	12.735	12.400	12.450	12.450	23,800
2024-09-30	12.450	12.550	12.450	12.500	12.500	9,500
2024-09-27	12.750	12.890	12.470	12.470	12.470	8,800
2024-09-26	12.970	13.130	12.630	12.750	12.750	5,500
2024-09-25	13.000	13.020	12.790	12.920	12.920	7,700
2024-09-24	12.990	13.110	12.930	13.110	13.110	24,000
2024-09-23	12.460	13.260	12.460	13.050	13.050	6,500
2024-09-20	12.995	13.020	12.500	12.500	12.500	9,400
2024-09-19	13.150	13.150	12.950	13.000	13.000	7,200
2024-09-18	12.870	13.170	12.850	13.170	13.170	3,000
2024-09-17	13.220	13.250	13.010	13.010	13.010	6,400
2024-09-16	13.440	13.500	13.260	13.350	13.350	3,800
2024-09-13	12.900	13.550	12.890	13.500	13.500	49,400
2024-09-12	13.200	13.200	12.820	12.820	12.820	15,000
2024-09-11	12.750	12.980	12.610	12.980	12.980	4,300
2024-09-10	12.520	13.050	12.500	12.730	12.730	19,000
2024-09-09	12.760	12.760	12.340	12.590	12.590	54,100
2024-09-06	13.010	13.010	12.670	12.690	12.690	4,200
2024-09-05	12.950	12.950	12.800	12.940	12.940	1,700
2024-09-04	12.580	13.000	12.580	13.000	13.000	3,800
2024-09-03	12.660	12.660	12.000	12.500	12.500	7,900
2024-08-30	13.000	13.050	13.000	13.000	13.000	3,600
2024-08-29	12.810	13.020	12.810	13.000	13.000	17,000
2024-08-28	12.990	13.050	12.600	12.960	12.960	11,500
2024-08-27	12.570	13.050	12.570	12.910	12.910	12,200
2024-08-26	12.590	12.610	12.500	12.580	12.580	3,000

← NewerPage 9 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.