New Zealand markets open in 6 hours 35 minutes

D2L Inc. (DTOL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.15+0.15 (+1.50%)
At close: 03:59PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 20237.327.857.327.857.854,300
16 Nov 20237.357.377.307.307.30500
15 Nov 20237.157.237.157.237.23200
14 Nov 20237.307.307.007.087.081,900
13 Nov 20237.397.457.397.457.45300
10 Nov 20237.487.487.487.487.48100
09 Nov 20237.027.587.027.427.422,800
08 Nov 20236.956.956.916.916.911,100
07 Nov 20236.557.006.556.886.8817,100
06 Nov 20236.496.546.476.506.507,300
03 Nov 20236.706.846.296.436.4315,300
02 Nov 20236.576.656.506.656.651,100
01 Nov 20236.646.646.576.576.57600
31 Oct 20236.806.806.696.696.691,100
30 Oct 20236.946.946.836.836.83600
27 Oct 20237.147.156.956.966.9620,000
26 Oct 20236.056.836.056.836.832,400
25 Oct 20237.347.346.817.007.0015,900
24 Oct 20237.357.357.357.357.352,800
23 Oct 20237.627.627.377.397.39900
20 Oct 20237.737.737.677.677.671,900
19 Oct 20237.657.667.657.667.66700
18 Oct 20237.627.627.627.627.62-
17 Oct 20237.627.627.627.627.62100
16 Oct 20237.487.657.357.627.622,300
13 Oct 20237.127.277.127.267.26500
12 Oct 20237.027.087.027.077.07800
11 Oct 20236.786.936.786.936.931,600
10 Oct 20236.836.836.726.786.78800
06 Oct 20236.876.916.866.886.88600
05 Oct 20236.886.896.816.816.81800
04 Oct 20237.017.016.916.916.91600
03 Oct 20237.007.006.966.966.9680,600
02 Oct 20236.747.006.746.966.967,800
29 Sept 20237.007.007.007.007.00300
28 Sept 20236.746.966.726.966.967,200
27 Sept 20236.786.786.786.786.78500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...