New Zealand markets open in 6 hours 14 minutes

D2L Inc. (DTOL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.60-0.59 (-6.42%)
At close: 03:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 202411.0611.3010.9810.9810.9810,600
04 Mar 202411.0011.2710.9511.1111.117,800
01 Mar 202410.5510.8410.5510.8410.842,700
29 Feb 202410.3910.6510.3910.5310.5310,600
28 Feb 202410.3910.6010.3910.4810.488,100
27 Feb 202410.4010.5710.4010.5010.504,400
26 Feb 202410.4810.4810.3110.4010.401,700
23 Feb 202410.0410.449.9510.4010.406,800
22 Feb 202410.0210.129.959.959.953,200
21 Feb 202410.2310.239.9010.0010.003,300
20 Feb 202410.1810.2010.1510.1510.154,200
16 Feb 20249.9810.079.9810.0010.00800
15 Feb 202410.0210.029.859.929.923,900
14 Feb 20249.839.979.839.969.963,900
13 Feb 20249.559.779.559.669.663,000
12 Feb 20249.319.589.319.469.461,600
09 Feb 20249.549.549.359.359.35500
08 Feb 20249.569.569.569.569.5617,900
07 Feb 20249.479.549.459.519.512,700
06 Feb 20249.489.509.309.359.355,000
05 Feb 20249.729.729.309.309.307,300
02 Feb 20249.699.739.509.649.643,500
01 Feb 202410.0510.059.639.719.717,200
31 Jan 20249.9810.009.8110.0010.005,300
30 Jan 202410.1410.189.9210.0410.043,900
29 Jan 202410.6810.6810.0510.1410.145,700
26 Jan 202410.5610.6810.4810.6110.612,500
25 Jan 202410.7010.7210.6610.6710.672,800
24 Jan 202410.5910.6810.5910.6810.682,000
23 Jan 202410.6410.6710.5610.6010.604,100
22 Jan 202410.7910.8710.7610.7610.767,600
19 Jan 202410.8010.8010.5910.6710.672,200
18 Jan 202410.8210.8210.8010.8010.804,300
17 Jan 202410.6010.8810.6010.8110.8115,500
16 Jan 202410.2110.6910.2110.6210.629,900
15 Jan 20249.5010.319.0410.1510.158,400
12 Jan 202410.3110.4010.0910.2010.2018,700
11 Jan 202410.1510.3010.1510.3010.30500
10 Jan 202410.0010.219.9410.0910.0929,000
09 Jan 202410.3010.3010.0610.2510.2531,100
08 Jan 202410.4210.5410.3810.3810.38240,300
05 Jan 202410.4910.6010.4910.5410.542,100
04 Jan 20249.9510.479.9510.4710.474,500
03 Jan 202410.7010.7010.5510.5510.5512,800
02 Jan 202410.7610.8010.6510.7010.703,800
29 Dec 202310.5010.7110.5010.7110.711,700
28 Dec 202310.7110.7110.6010.6010.601,300
27 Dec 202310.5810.7310.5510.7210.724,900
22 Dec 20239.7610.649.7610.5610.568,800
21 Dec 202310.4910.6810.2610.5910.597,600
20 Dec 202310.0510.5010.0510.3710.376,100
19 Dec 202310.0010.1610.0010.1610.1610,300
18 Dec 202310.0010.2410.0010.1010.1019,900
15 Dec 202310.0010.0310.0010.0310.033,300
14 Dec 202310.0510.0510.0010.0210.023,400
13 Dec 202310.0110.0410.0010.0410.043,400
12 Dec 20239.8910.029.8110.0210.0211,800
11 Dec 202310.0310.0510.0010.0410.0423,400
08 Dec 20239.8410.029.8410.0110.0117,600
07 Dec 20239.8210.109.5710.0010.0028,900
06 Dec 20239.1210.369.1210.2010.2049,900
05 Dec 20238.109.128.109.099.0934,200
04 Dec 20238.108.558.108.558.558,900
01 Dec 20238.258.308.208.258.2518,500
30 Nov 20238.048.208.048.208.201,600
29 Nov 20238.228.278.228.258.253,000
28 Nov 20237.938.307.938.218.211,000
27 Nov 20237.908.527.908.288.285,000
24 Nov 20237.907.907.907.907.90-
23 Nov 20237.907.907.907.907.90-
22 Nov 20237.807.907.807.907.90900
21 Nov 20237.887.947.857.947.94900
20 Nov 20237.997.997.717.907.902,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...