New Zealand markets closed

D2L Inc. (DTOL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.78+0.20 (+1.59%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.6812.7812.6012.7812.782,300
25 Jul 202412.5012.5812.5012.5812.582,800
24 Jul 202412.8112.8212.5012.5012.504,500
23 Jul 202412.5013.0212.4912.8212.8214,000
22 Jul 202413.0513.0512.4412.4412.448,200
19 Jul 202412.6012.7112.5012.6912.698,600
18 Jul 202412.8112.9112.6212.6212.627,400
17 Jul 202412.7913.0412.7512.7512.7523,500
16 Jul 202412.6012.9912.5712.9012.9091,800
15 Jul 202412.4512.6112.4412.5512.55661,600
12 Jul 202412.2412.6112.2412.6112.6114,800
11 Jul 202411.9112.5011.9112.2312.2320,100
10 Jul 202412.0012.0211.7711.8911.89106,900
09 Jul 202412.1012.1011.9012.0512.0530,900
08 Jul 202411.9712.0711.8212.0712.0716,400
05 Jul 202412.5012.5011.6912.0312.0316,200
04 Jul 202411.5212.5011.5212.3212.3230,900
03 Jul 202411.2111.9111.2111.7911.7921,400
02 Jul 202411.9911.9911.2011.3511.3511,600
28 Jun 202411.2111.4011.1511.2911.297,400
27 Jun 202411.0011.4411.0011.1911.199,100
26 Jun 202411.0211.1711.0211.0511.051,400
25 Jun 202411.2011.2710.9710.9710.976,000
24 Jun 202411.2111.3111.1611.2811.285,700
21 Jun 202411.2611.3211.2011.3211.3222,800
20 Jun 202411.2311.7611.2111.5011.50829,400
19 Jun 202410.9411.6110.9311.6011.6022,500
18 Jun 202410.4010.9410.4010.9410.9442,900
17 Jun 202410.4010.4510.4010.4510.4550,300
14 Jun 202410.4010.4510.4010.4010.4021,700
13 Jun 202410.4010.4910.4010.4210.4214,300
12 Jun 202410.3910.4210.3010.4010.4015,300
11 Jun 20249.6210.409.6110.4010.4010,500
10 Jun 20249.069.629.069.549.546,500
07 Jun 20249.339.339.209.249.2420,900
06 Jun 20249.189.339.109.259.257,200
05 Jun 20249.259.419.019.199.1925,900
04 Jun 20248.668.758.468.538.536,200
03 Jun 20248.768.778.598.608.605,700
31 May 20248.508.608.458.608.604,400
30 May 20248.678.678.458.458.459,800
29 May 20248.708.768.458.608.604,300
28 May 20248.648.698.528.608.603,800
27 May 20248.818.818.558.658.658,000
24 May 20248.518.608.408.568.5610,400
23 May 20248.588.648.528.528.525,200
22 May 20248.508.508.508.508.50103,000
21 May 20248.548.548.408.478.474,700
17 May 20248.608.608.578.598.59133,700
16 May 20248.578.578.578.578.57400
15 May 20248.638.638.478.488.486,800
14 May 20248.608.608.608.608.6025,600
13 May 20248.608.688.608.688.681,200
10 May 20248.548.548.488.548.5418,700
09 May 20248.478.598.478.568.564,400
08 May 20248.578.668.208.428.428,500
07 May 20248.358.678.358.608.601,700
06 May 20248.418.648.418.558.553,200
03 May 20248.668.688.358.358.354,700
02 May 20248.558.598.498.508.5010,900
01 May 20248.148.658.148.598.594,900
30 Apr 20248.908.908.658.908.902,500
29 Apr 20248.609.108.609.099.092,800
26 Apr 20248.258.618.228.608.607,100
25 Apr 20248.879.088.258.258.2520,700
24 Apr 20248.858.858.678.778.773,000
23 Apr 20248.698.968.598.878.875,700
22 Apr 20249.219.218.348.388.3810,800
19 Apr 20249.019.018.648.948.944,900
18 Apr 20249.199.439.139.139.136,900
17 Apr 20249.049.559.049.349.344,900
16 Apr 20249.029.028.618.968.964,900
15 Apr 20248.769.148.769.029.029,700
12 Apr 20249.069.068.458.608.6044,200
11 Apr 20249.579.709.159.199.1915,600
10 Apr 20249.749.809.719.789.786,800
09 Apr 20249.899.899.579.699.693,500
08 Apr 202410.2810.289.709.709.7020,700
05 Apr 202410.1110.3410.1110.2810.2822,900
04 Apr 202411.0011.0010.1810.2410.2461,300
03 Apr 202410.7910.7910.6010.6010.602,400
02 Apr 202410.7110.8610.7010.7010.705,900
01 Apr 202411.0611.0610.5610.6510.658,100
28 Mar 202411.0911.1011.0611.0811.082,600
27 Mar 202411.1511.2011.0011.0911.0923,800
26 Mar 202411.1011.1611.1011.1611.162,200
25 Mar 202411.0311.0611.0111.0611.06700
22 Mar 202411.1211.2911.0411.0511.055,100
21 Mar 202411.2111.2511.1711.2411.242,700
20 Mar 202411.3011.4011.2511.2511.254,400
19 Mar 202411.2511.4211.0711.2811.288,100
18 Mar 202411.4111.4111.2811.2811.282,500
15 Mar 202411.1111.6011.0511.4711.475,600
14 Mar 202411.0011.1611.0011.0811.087,700
13 Mar 202411.2311.3711.1711.1711.175,000
12 Mar 202411.2811.3211.0011.1311.134,300
11 Mar 202411.5011.5211.5011.5111.516,200
08 Mar 202411.5011.5011.2711.4811.489,100
07 Mar 202411.2611.6011.2611.4911.4930,600
06 Mar 202411.0011.3011.0011.3011.30111,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...