New Zealand markets open in 9 hours 8 minutes

D2L Inc. (DTOL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.80+0.14 (+1.11%)
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202412.7612.8012.6712.8012.80700
03 Oct 202412.5812.7012.5812.6612.663,200
02 Oct 202412.4512.5512.4012.5312.538,200
01 Oct 202412.5312.7312.4012.4512.4523,800
30 Sept 202412.4512.5512.4512.5012.509,500
27 Sept 202412.7512.8912.4712.4712.478,800
26 Sept 202412.9713.1312.6312.7512.755,500
25 Sept 202413.0013.0212.7912.9212.927,700
24 Sept 202412.9913.1112.9313.1113.1124,000
23 Sept 202412.4613.2612.4613.0513.056,500
20 Sept 202412.9913.0212.5012.5012.509,400
19 Sept 202413.1513.1512.9513.0013.007,200
18 Sept 202412.8713.1712.8513.1713.173,000
17 Sept 202413.2213.2513.0113.0113.016,400
16 Sept 202413.4413.5013.2613.3513.353,800
13 Sept 202412.9013.5512.8913.5013.5049,400
12 Sept 202413.2013.2012.8212.8212.8215,000
11 Sept 202412.7512.9812.6112.9812.984,300
10 Sept 202412.5213.0512.5012.7312.7319,000
09 Sept 202412.7612.7612.3412.5912.5954,100
06 Sept 202413.0113.0112.6712.6912.694,200
05 Sept 202412.9512.9512.8012.9412.941,700
04 Sept 202412.5813.0012.5813.0013.003,800
03 Sept 202412.6612.6612.0012.5012.507,900
30 Aug 202413.0013.0513.0013.0013.003,600
29 Aug 202412.8113.0212.8113.0013.0017,000
28 Aug 202412.9913.0512.6012.9612.9611,500
27 Aug 202412.5713.0512.5712.9112.9112,200
26 Aug 202412.5912.6112.5012.5812.583,000
23 Aug 202412.8012.8012.7212.7212.72400
22 Aug 202412.6212.8212.6212.7112.712,200
21 Aug 202412.6412.6412.6012.6012.60900
20 Aug 202412.3912.9812.3012.5612.5612,100
19 Aug 202412.3112.3912.3012.3012.309,700
16 Aug 202412.3712.5112.3012.3012.305,700
15 Aug 202412.4212.5012.4012.4112.411,900
14 Aug 202412.3012.3912.3012.3912.392,800
13 Aug 202412.7412.7412.2912.4812.488,900
12 Aug 202412.6012.7012.5512.7012.703,500
09 Aug 202412.3012.6612.2712.6612.665,600
08 Aug 202412.0012.3111.9112.3112.313,300
07 Aug 202412.0312.0311.7512.0312.036,400
06 Aug 202411.9712.2611.9712.0212.026,200
02 Aug 202412.5212.5211.9512.1912.1919,200
01 Aug 202412.6712.8012.6012.8012.806,500
31 Jul 202412.8812.8812.6012.7112.715,800
30 Jul 202412.8012.9212.5612.6012.607,700
29 Jul 202413.0513.0512.7912.8912.898,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...