D2L Inc. (DTOL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 12.76 | 12.80 | 12.67 | 12.80 | 12.80 | 700 |
| 03 Oct 2024 | 12.58 | 12.70 | 12.58 | 12.66 | 12.66 | 3,200 |
| 02 Oct 2024 | 12.45 | 12.55 | 12.40 | 12.53 | 12.53 | 8,200 |
| 01 Oct 2024 | 12.53 | 12.73 | 12.40 | 12.45 | 12.45 | 23,800 |
| 30 Sept 2024 | 12.45 | 12.55 | 12.45 | 12.50 | 12.50 | 9,500 |
| 27 Sept 2024 | 12.75 | 12.89 | 12.47 | 12.47 | 12.47 | 8,800 |
| 26 Sept 2024 | 12.97 | 13.13 | 12.63 | 12.75 | 12.75 | 5,500 |
| 25 Sept 2024 | 13.00 | 13.02 | 12.79 | 12.92 | 12.92 | 7,700 |
| 24 Sept 2024 | 12.99 | 13.11 | 12.93 | 13.11 | 13.11 | 24,000 |
| 23 Sept 2024 | 12.46 | 13.26 | 12.46 | 13.05 | 13.05 | 6,500 |
| 20 Sept 2024 | 12.99 | 13.02 | 12.50 | 12.50 | 12.50 | 9,400 |
| 19 Sept 2024 | 13.15 | 13.15 | 12.95 | 13.00 | 13.00 | 7,200 |
| 18 Sept 2024 | 12.87 | 13.17 | 12.85 | 13.17 | 13.17 | 3,000 |
| 17 Sept 2024 | 13.22 | 13.25 | 13.01 | 13.01 | 13.01 | 6,400 |
| 16 Sept 2024 | 13.44 | 13.50 | 13.26 | 13.35 | 13.35 | 3,800 |
| 13 Sept 2024 | 12.90 | 13.55 | 12.89 | 13.50 | 13.50 | 49,400 |
| 12 Sept 2024 | 13.20 | 13.20 | 12.82 | 12.82 | 12.82 | 15,000 |
| 11 Sept 2024 | 12.75 | 12.98 | 12.61 | 12.98 | 12.98 | 4,300 |
| 10 Sept 2024 | 12.52 | 13.05 | 12.50 | 12.73 | 12.73 | 19,000 |
| 09 Sept 2024 | 12.76 | 12.76 | 12.34 | 12.59 | 12.59 | 54,100 |
| 06 Sept 2024 | 13.01 | 13.01 | 12.67 | 12.69 | 12.69 | 4,200 |
| 05 Sept 2024 | 12.95 | 12.95 | 12.80 | 12.94 | 12.94 | 1,700 |
| 04 Sept 2024 | 12.58 | 13.00 | 12.58 | 13.00 | 13.00 | 3,800 |
| 03 Sept 2024 | 12.66 | 12.66 | 12.00 | 12.50 | 12.50 | 7,900 |
| 30 Aug 2024 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | 3,600 |
| 29 Aug 2024 | 12.81 | 13.02 | 12.81 | 13.00 | 13.00 | 17,000 |
| 28 Aug 2024 | 12.99 | 13.05 | 12.60 | 12.96 | 12.96 | 11,500 |
| 27 Aug 2024 | 12.57 | 13.05 | 12.57 | 12.91 | 12.91 | 12,200 |
| 26 Aug 2024 | 12.59 | 12.61 | 12.50 | 12.58 | 12.58 | 3,000 |
| 23 Aug 2024 | 12.80 | 12.80 | 12.72 | 12.72 | 12.72 | 400 |
| 22 Aug 2024 | 12.62 | 12.82 | 12.62 | 12.71 | 12.71 | 2,200 |
| 21 Aug 2024 | 12.64 | 12.64 | 12.60 | 12.60 | 12.60 | 900 |
| 20 Aug 2024 | 12.39 | 12.98 | 12.30 | 12.56 | 12.56 | 12,100 |
| 19 Aug 2024 | 12.31 | 12.39 | 12.30 | 12.30 | 12.30 | 9,700 |
| 16 Aug 2024 | 12.37 | 12.51 | 12.30 | 12.30 | 12.30 | 5,700 |
| 15 Aug 2024 | 12.42 | 12.50 | 12.40 | 12.41 | 12.41 | 1,900 |
| 14 Aug 2024 | 12.30 | 12.39 | 12.30 | 12.39 | 12.39 | 2,800 |
| 13 Aug 2024 | 12.74 | 12.74 | 12.29 | 12.48 | 12.48 | 8,900 |
| 12 Aug 2024 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | 3,500 |
| 09 Aug 2024 | 12.30 | 12.66 | 12.27 | 12.66 | 12.66 | 5,600 |
| 08 Aug 2024 | 12.00 | 12.31 | 11.91 | 12.31 | 12.31 | 3,300 |
| 07 Aug 2024 | 12.03 | 12.03 | 11.75 | 12.03 | 12.03 | 6,400 |
| 06 Aug 2024 | 11.97 | 12.26 | 11.97 | 12.02 | 12.02 | 6,200 |
| 02 Aug 2024 | 12.52 | 12.52 | 11.95 | 12.19 | 12.19 | 19,200 |
| 01 Aug 2024 | 12.67 | 12.80 | 12.60 | 12.80 | 12.80 | 6,500 |
| 31 Jul 2024 | 12.88 | 12.88 | 12.60 | 12.71 | 12.71 | 5,800 |
| 30 Jul 2024 | 12.80 | 12.92 | 12.56 | 12.60 | 12.60 | 7,700 |
| 29 Jul 2024 | 13.05 | 13.05 | 12.79 | 12.89 | 12.89 | 8,600 |
| 26 Jul 2024 | 12.68 | 12.78 | 12.60 | 12.78 | 12.78 | 2,300 |
| 25 Jul 2024 | 12.50 | 12.58 | 12.50 | 12.58 | 12.58 | 2,800 |
| 24 Jul 2024 | 12.81 | 12.82 | 12.50 | 12.50 | 12.50 | 4,500 |
| 23 Jul 2024 | 12.50 | 13.02 | 12.49 | 12.82 | 12.82 | 14,000 |
| 22 Jul 2024 | 13.05 | 13.05 | 12.44 | 12.44 | 12.44 | 8,200 |
| 19 Jul 2024 | 12.60 | 12.71 | 12.50 | 12.69 | 12.69 | 8,600 |
| 18 Jul 2024 | 12.81 | 12.91 | 12.62 | 12.62 | 12.62 | 7,400 |
| 17 Jul 2024 | 12.79 | 13.04 | 12.75 | 12.75 | 12.75 | 23,500 |
| 16 Jul 2024 | 12.60 | 12.99 | 12.57 | 12.90 | 12.90 | 91,800 |
| 15 Jul 2024 | 12.45 | 12.61 | 12.44 | 12.55 | 12.55 | 661,600 |
| 12 Jul 2024 | 12.24 | 12.61 | 12.24 | 12.61 | 12.61 | 14,800 |
| 11 Jul 2024 | 11.91 | 12.50 | 11.91 | 12.23 | 12.23 | 20,100 |
| 10 Jul 2024 | 12.00 | 12.02 | 11.77 | 11.89 | 11.89 | 106,900 |
| 09 Jul 2024 | 12.10 | 12.10 | 11.90 | 12.05 | 12.05 | 30,900 |
| 08 Jul 2024 | 11.97 | 12.07 | 11.82 | 12.07 | 12.07 | 16,400 |
| 05 Jul 2024 | 12.50 | 12.50 | 11.69 | 12.03 | 12.03 | 16,200 |
| 04 Jul 2024 | 11.52 | 12.50 | 11.52 | 12.32 | 12.32 | 30,900 |
| 03 Jul 2024 | 11.21 | 11.91 | 11.21 | 11.79 | 11.79 | 21,400 |
| 02 Jul 2024 | 11.99 | 11.99 | 11.20 | 11.35 | 11.35 | 11,600 |
| 28 Jun 2024 | 11.21 | 11.40 | 11.15 | 11.29 | 11.29 | 7,400 |
| 27 Jun 2024 | 11.00 | 11.44 | 11.00 | 11.19 | 11.19 | 9,100 |
| 26 Jun 2024 | 11.02 | 11.17 | 11.02 | 11.05 | 11.05 | 1,400 |
| 25 Jun 2024 | 11.20 | 11.27 | 10.97 | 10.97 | 10.97 | 6,000 |
| 24 Jun 2024 | 11.21 | 11.31 | 11.16 | 11.28 | 11.28 | 5,700 |
| 21 Jun 2024 | 11.26 | 11.32 | 11.20 | 11.32 | 11.32 | 22,800 |
| 20 Jun 2024 | 11.23 | 11.76 | 11.21 | 11.50 | 11.50 | 829,400 |
| 19 Jun 2024 | 10.94 | 11.61 | 10.93 | 11.60 | 11.60 | 22,500 |
| 18 Jun 2024 | 10.40 | 10.94 | 10.40 | 10.94 | 10.94 | 42,900 |
| 17 Jun 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 50,300 |
| 14 Jun 2024 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | 21,700 |
| 13 Jun 2024 | 10.40 | 10.49 | 10.40 | 10.42 | 10.42 | 14,300 |
| 12 Jun 2024 | 10.39 | 10.42 | 10.30 | 10.40 | 10.40 | 15,300 |
| 11 Jun 2024 | 9.62 | 10.40 | 9.61 | 10.40 | 10.40 | 10,500 |
| 10 Jun 2024 | 9.06 | 9.62 | 9.06 | 9.54 | 9.54 | 6,500 |
| 07 Jun 2024 | 9.33 | 9.33 | 9.20 | 9.24 | 9.24 | 20,900 |
| 06 Jun 2024 | 9.18 | 9.33 | 9.10 | 9.25 | 9.25 | 7,200 |
| 05 Jun 2024 | 9.25 | 9.41 | 9.01 | 9.19 | 9.19 | 25,900 |
| 04 Jun 2024 | 8.66 | 8.75 | 8.46 | 8.53 | 8.53 | 6,200 |
| 03 Jun 2024 | 8.76 | 8.77 | 8.59 | 8.60 | 8.60 | 5,700 |
| 31 May 2024 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 4,400 |
| 30 May 2024 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 9,800 |
| 29 May 2024 | 8.70 | 8.76 | 8.45 | 8.60 | 8.60 | 4,300 |
| 28 May 2024 | 8.64 | 8.69 | 8.52 | 8.60 | 8.60 | 3,800 |
| 27 May 2024 | 8.81 | 8.81 | 8.55 | 8.65 | 8.65 | 8,000 |
| 24 May 2024 | 8.51 | 8.60 | 8.40 | 8.56 | 8.56 | 10,400 |
| 23 May 2024 | 8.58 | 8.64 | 8.52 | 8.52 | 8.52 | 5,200 |
| 22 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 103,000 |
| 21 May 2024 | 8.54 | 8.54 | 8.40 | 8.47 | 8.47 | 4,700 |
| 17 May 2024 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | 133,700 |
| 16 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 400 |
| 15 May 2024 | 8.63 | 8.63 | 8.47 | 8.48 | 8.48 | 6,800 |
| 14 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 25,600 |
| *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.