D2L Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.175	11.220	11.100	11.180	11.180	13,914
2026-10-16	11.170	11.200	10.980	11.120	11.120	58,640
2026-10-15	11.080	11.500	11.000	11.100	11.100	34,500
2026-10-14	10.800	11.150	10.800	11.130	11.130	48,800
2026-10-13	10.390	10.920	10.370	10.880	10.880	76,400
2026-10-09	10.370	10.460	10.310	10.390	10.390	29,000
2026-10-08	10.440	10.450	10.110	10.300	10.300	31,800
2026-10-07	10.470	10.555	10.240	10.340	10.340	86,800
2026-10-06	10.450	10.600	10.340	10.350	10.350	4,800
2026-10-05	10.360	10.930	10.290	10.660	10.660	22,900
2026-10-02	10.050	10.490	10.020	10.285	10.285	68,000
2026-10-01	10.080	10.080	9.930	10.050	10.050	23,200
2026-09-30	10.280	10.280	9.820	10.000	10.000	13,400
2026-09-29	9.630	10.160	9.630	10.000	10.000	2,000
2026-09-28	10.000	10.180	10.000	10.180	10.180	9,500
2026-09-25	9.990	10.060	9.940	10.000	10.000	30,000
2026-09-24	9.530	10.140	9.530	9.930	9.930	42,800
2026-09-23	9.340	10.220	9.340	10.220	10.220	20,000
2026-09-22	10.000	10.260	10.000	10.260	10.260	9,800
2026-09-21	9.690	10.260	9.690	10.260	10.260	8,800
2026-09-18	9.920	10.250	9.910	10.170	10.170	30,700
2026-09-17	10.020	10.160	9.880	9.980	9.980	20,300
2026-09-16	10.110	10.120	9.970	10.020	10.020	14,500
2026-09-15	10.090	10.190	9.940	10.110	10.110	14,700
2026-09-14	9.540	10.220	9.540	10.030	10.030	8,400
2026-09-11	9.970	10.100	9.750	10.000	10.000	22,400
2026-09-10	9.410	10.050	9.370	10.030	10.030	72,100
2026-09-09	10.050	10.510	9.800	10.480	10.480	58,700
2026-09-08	10.890	10.890	9.950	9.950	9.950	12,000
2026-09-04	10.510	10.510	10.190	10.310	10.310	2,600
2026-09-03	10.340	10.340	10.130	10.250	10.250	5,200
2026-09-02	10.260	10.400	10.250	10.400	10.400	3,100
2026-09-01	10.420	10.420	10.020	10.260	10.260	13,700
2026-08-31	10.240	10.880	10.240	10.520	10.520	51,700
2026-08-28	9.810	10.240	9.810	10.220	10.220	29,800
2026-08-27	9.870	10.000	9.870	10.000	10.000	148,900
2026-08-26	9.880	9.930	9.750	9.930	9.930	51,600
2026-08-25	9.540	9.970	9.540	9.970	9.970	104,200
2026-08-24	9.000	9.640	9.000	9.580	9.580	165,900
2026-08-21	9.210	9.360	9.210	9.310	9.310	8,400
2026-08-20	8.850	9.120	8.850	9.120	9.120	17,600
2026-08-19	8.920	9.040	8.840	9.000	9.000	44,600
2026-08-18	8.970	9.030	8.900	9.020	9.020	45,700
2026-08-17	9.300	9.300	8.940	9.070	9.070	19,400
2026-08-14	9.510	9.510	8.820	9.150	9.150	29,700
2026-08-13	9.050	9.130	8.900	9.010	9.010	51,600
2026-08-12	9.300	9.300	8.970	9.080	9.080	79,000
2026-08-11	9.330	9.500	9.260	9.310	9.310	9,212
2026-08-10	9.310	9.470	9.300	9.380	9.380	4,273
2026-08-07	9.315	9.530	9.290	9.450	9.450	8,200
2026-08-06	9.400	9.420	9.280	9.390	9.390	5,900
2026-08-05	9.580	9.580	9.400	9.460	9.460	7,000
2026-08-04	9.670	9.700	9.430	9.480	9.480	7,200
2026-07-31	9.380	9.410	9.300	9.300	9.300	10,300
2026-07-30	10.100	10.100	9.300	9.300	9.300	31,200
2026-07-29	10.210	10.210	9.840	9.970	9.970	16,900
2026-07-28	10.100	10.200	9.990	10.200	10.200	20,700
2026-07-27	9.990	10.370	9.840	10.100	10.100	48,000
2026-07-24	9.750	9.980	9.700	9.710	9.710	8,200
2026-07-23	9.450	9.700	9.450	9.590	9.590	12,200

Page 1 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.