D2L Inc. (DTOL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.66 | 8.68 | 8.35 | 8.35 | 8.35 | 4,723 |
| 02 May 2024 | 8.55 | 8.59 | 8.49 | 8.50 | 8.50 | 10,900 |
| 01 May 2024 | 8.14 | 8.65 | 8.14 | 8.59 | 8.59 | 4,900 |
| 30 Apr 2024 | 8.90 | 8.90 | 8.65 | 8.90 | 8.90 | 2,500 |
| 29 Apr 2024 | 8.60 | 9.10 | 8.60 | 9.09 | 9.09 | 2,800 |
| 26 Apr 2024 | 8.25 | 8.61 | 8.22 | 8.60 | 8.60 | 7,100 |
| 25 Apr 2024 | 8.87 | 9.08 | 8.25 | 8.25 | 8.25 | 20,700 |
| 24 Apr 2024 | 8.85 | 8.85 | 8.67 | 8.77 | 8.77 | 3,000 |
| 23 Apr 2024 | 8.69 | 8.96 | 8.59 | 8.87 | 8.87 | 5,700 |
| 22 Apr 2024 | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | 10,800 |
| 19 Apr 2024 | 9.01 | 9.01 | 8.64 | 8.94 | 8.94 | 4,900 |
| 18 Apr 2024 | 9.19 | 9.43 | 9.13 | 9.13 | 9.13 | 6,900 |
| 17 Apr 2024 | 9.04 | 9.55 | 9.04 | 9.34 | 9.34 | 4,900 |
| 16 Apr 2024 | 9.02 | 9.02 | 8.61 | 8.96 | 8.96 | 4,900 |
| 15 Apr 2024 | 8.76 | 9.14 | 8.76 | 9.02 | 9.02 | 9,700 |
| 12 Apr 2024 | 9.06 | 9.06 | 8.45 | 8.60 | 8.60 | 44,200 |
| 11 Apr 2024 | 9.57 | 9.70 | 9.15 | 9.19 | 9.19 | 15,600 |
| 10 Apr 2024 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | 6,800 |
| 09 Apr 2024 | 9.89 | 9.89 | 9.57 | 9.69 | 9.69 | 3,500 |
| 08 Apr 2024 | 10.28 | 10.28 | 9.70 | 9.70 | 9.70 | 20,700 |
| 05 Apr 2024 | 10.11 | 10.34 | 10.11 | 10.28 | 10.28 | 22,900 |
| 04 Apr 2024 | 11.00 | 11.00 | 10.18 | 10.24 | 10.24 | 61,300 |
| 03 Apr 2024 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | 2,400 |
| 02 Apr 2024 | 10.71 | 10.86 | 10.70 | 10.70 | 10.70 | 5,900 |
| 01 Apr 2024 | 11.06 | 11.06 | 10.56 | 10.65 | 10.65 | 8,100 |
| 28 Mar 2024 | 11.09 | 11.10 | 11.06 | 11.08 | 11.08 | 2,600 |
| 27 Mar 2024 | 11.15 | 11.20 | 11.00 | 11.09 | 11.09 | 23,800 |
| 26 Mar 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 2,200 |
| 25 Mar 2024 | 11.03 | 11.06 | 11.01 | 11.06 | 11.06 | 700 |
| 22 Mar 2024 | 11.12 | 11.29 | 11.04 | 11.05 | 11.05 | 5,100 |
| 21 Mar 2024 | 11.21 | 11.25 | 11.17 | 11.24 | 11.24 | 2,700 |
| 20 Mar 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 4,400 |
| 19 Mar 2024 | 11.25 | 11.42 | 11.07 | 11.28 | 11.28 | 8,100 |
| 18 Mar 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | 2,500 |
| 15 Mar 2024 | 11.11 | 11.60 | 11.05 | 11.47 | 11.47 | 5,600 |
| 14 Mar 2024 | 11.00 | 11.16 | 11.00 | 11.08 | 11.08 | 7,700 |
| 13 Mar 2024 | 11.23 | 11.37 | 11.17 | 11.17 | 11.17 | 5,000 |
| 12 Mar 2024 | 11.28 | 11.32 | 11.00 | 11.13 | 11.13 | 4,300 |
| 11 Mar 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | 6,200 |
| 08 Mar 2024 | 11.50 | 11.50 | 11.27 | 11.48 | 11.48 | 9,100 |
| 07 Mar 2024 | 11.26 | 11.60 | 11.26 | 11.49 | 11.49 | 30,600 |
| 06 Mar 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 111,500 |
| 05 Mar 2024 | 11.06 | 11.30 | 10.98 | 10.98 | 10.98 | 10,600 |
| 04 Mar 2024 | 11.00 | 11.27 | 10.95 | 11.11 | 11.11 | 7,800 |
| 01 Mar 2024 | 10.55 | 10.84 | 10.55 | 10.84 | 10.84 | 2,700 |
| 29 Feb 2024 | 10.39 | 10.65 | 10.39 | 10.53 | 10.53 | 10,600 |
| 28 Feb 2024 | 10.39 | 10.60 | 10.39 | 10.48 | 10.48 | 8,100 |
| 27 Feb 2024 | 10.40 | 10.57 | 10.40 | 10.50 | 10.50 | 4,400 |
| 26 Feb 2024 | 10.48 | 10.48 | 10.31 | 10.40 | 10.40 | 1,700 |
| 23 Feb 2024 | 10.04 | 10.44 | 9.95 | 10.40 | 10.40 | 6,800 |
| 22 Feb 2024 | 10.02 | 10.12 | 9.95 | 9.95 | 9.95 | 3,200 |
| 21 Feb 2024 | 10.23 | 10.23 | 9.90 | 10.00 | 10.00 | 3,300 |
| 20 Feb 2024 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | 4,200 |
| 16 Feb 2024 | 9.98 | 10.07 | 9.98 | 10.00 | 10.00 | 800 |
| 15 Feb 2024 | 10.02 | 10.02 | 9.85 | 9.92 | 9.92 | 3,900 |
| 14 Feb 2024 | 9.83 | 9.97 | 9.83 | 9.96 | 9.96 | 3,900 |
| 13 Feb 2024 | 9.55 | 9.77 | 9.55 | 9.66 | 9.66 | 3,000 |
| 12 Feb 2024 | 9.31 | 9.58 | 9.31 | 9.46 | 9.46 | 1,600 |
| 09 Feb 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.35 | 500 |
| 08 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 17,900 |
| 07 Feb 2024 | 9.47 | 9.54 | 9.45 | 9.51 | 9.51 | 2,700 |
| 06 Feb 2024 | 9.48 | 9.50 | 9.30 | 9.35 | 9.35 | 5,000 |
| 05 Feb 2024 | 9.72 | 9.72 | 9.30 | 9.30 | 9.30 | 7,300 |
| 02 Feb 2024 | 9.69 | 9.73 | 9.50 | 9.64 | 9.64 | 3,500 |
| 01 Feb 2024 | 10.05 | 10.05 | 9.63 | 9.71 | 9.71 | 7,200 |
| 31 Jan 2024 | 9.98 | 10.00 | 9.81 | 10.00 | 10.00 | 5,300 |
| 30 Jan 2024 | 10.14 | 10.18 | 9.92 | 10.04 | 10.04 | 3,900 |
| 29 Jan 2024 | 10.68 | 10.68 | 10.05 | 10.14 | 10.14 | 5,700 |
| 26 Jan 2024 | 10.56 | 10.68 | 10.48 | 10.61 | 10.61 | 2,500 |
| 25 Jan 2024 | 10.70 | 10.72 | 10.66 | 10.67 | 10.67 | 2,800 |
| 24 Jan 2024 | 10.59 | 10.68 | 10.59 | 10.68 | 10.68 | 2,000 |
| 23 Jan 2024 | 10.64 | 10.67 | 10.56 | 10.60 | 10.60 | 4,100 |
| 22 Jan 2024 | 10.79 | 10.87 | 10.76 | 10.76 | 10.76 | 7,600 |
| 19 Jan 2024 | 10.80 | 10.80 | 10.59 | 10.67 | 10.67 | 2,200 |
| 18 Jan 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | 4,300 |
| 17 Jan 2024 | 10.60 | 10.88 | 10.60 | 10.81 | 10.81 | 15,500 |
| 16 Jan 2024 | 10.21 | 10.69 | 10.21 | 10.62 | 10.62 | 9,900 |
| 15 Jan 2024 | 9.50 | 10.31 | 9.04 | 10.15 | 10.15 | 8,400 |
| 12 Jan 2024 | 10.31 | 10.40 | 10.09 | 10.20 | 10.20 | 18,700 |
| 11 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 500 |
| 10 Jan 2024 | 10.00 | 10.21 | 9.94 | 10.09 | 10.09 | 29,000 |
| 09 Jan 2024 | 10.30 | 10.30 | 10.06 | 10.25 | 10.25 | 31,100 |
| 08 Jan 2024 | 10.42 | 10.54 | 10.38 | 10.38 | 10.38 | 240,300 |
| 05 Jan 2024 | 10.49 | 10.60 | 10.49 | 10.54 | 10.54 | 2,100 |
| 04 Jan 2024 | 9.95 | 10.47 | 9.95 | 10.47 | 10.47 | 4,500 |
| 03 Jan 2024 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | 12,800 |
| 02 Jan 2024 | 10.76 | 10.80 | 10.65 | 10.70 | 10.70 | 3,800 |
| 29 Dec 2023 | 10.50 | 10.71 | 10.50 | 10.71 | 10.71 | 1,700 |
| 28 Dec 2023 | 10.71 | 10.71 | 10.60 | 10.60 | 10.60 | 1,300 |
| 27 Dec 2023 | 10.58 | 10.73 | 10.55 | 10.72 | 10.72 | 4,900 |
| 22 Dec 2023 | 9.76 | 10.64 | 9.76 | 10.56 | 10.56 | 8,800 |
| 21 Dec 2023 | 10.49 | 10.68 | 10.26 | 10.59 | 10.59 | 7,600 |
| 20 Dec 2023 | 10.05 | 10.50 | 10.05 | 10.37 | 10.37 | 6,100 |
| 19 Dec 2023 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | 10,300 |
| 18 Dec 2023 | 10.00 | 10.24 | 10.00 | 10.10 | 10.10 | 19,900 |
| 15 Dec 2023 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 3,300 |
| 14 Dec 2023 | 10.05 | 10.05 | 10.00 | 10.02 | 10.02 | 3,400 |
| 13 Dec 2023 | 10.01 | 10.04 | 10.00 | 10.04 | 10.04 | 3,400 |
| 12 Dec 2023 | 9.89 | 10.02 | 9.81 | 10.02 | 10.02 | 11,800 |
| 11 Dec 2023 | 10.03 | 10.05 | 10.00 | 10.04 | 10.04 | 23,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.