Toronto - Free Realtime Quote CAD

D2L Inc. (DTOL.TO)

Compare
11.96
-0.08
(-0.66%)
As of 1:23:12 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202512.0912.0911.9311.9611.968,000
Apr 15, 202512.0012.2111.6611.9011.9084,300
Apr 14, 202513.0013.0012.0012.0012.0047,400
Apr 11, 202512.7012.7012.0212.3612.3650,100
Apr 10, 202513.0313.0512.0812.3612.3632,900
Apr 9, 202512.2513.6712.2513.2513.2542,600
Apr 8, 202512.5012.9912.0712.2412.24101,100
Apr 7, 202512.4712.4812.0012.2512.2573,200
Apr 4, 202512.6112.8011.7312.4712.47124,700
Apr 3, 202514.2014.4312.1712.9012.9043,800
Apr 2, 202515.6215.7215.1615.1615.1659,200
Apr 1, 202515.4516.1115.4515.5915.5922,600
Mar 31, 202515.7316.4515.7316.0716.0716,500
Mar 28, 202517.4617.4916.4016.6516.6538,000
Mar 27, 202517.1017.4017.1017.4017.407,000
Mar 26, 202517.3217.3416.8117.1017.108,300
Mar 25, 202517.3517.6817.3517.3617.3623,600
Mar 24, 202516.1217.6115.8917.3217.3226,200
Mar 21, 202516.7017.1916.5016.9316.9315,300
Mar 20, 202515.9116.8915.3116.7716.7724,700
Mar 19, 202515.3516.2515.1816.0116.0117,200
Mar 18, 202515.2015.9914.8015.1915.1910,000
Mar 17, 202516.1416.5115.4916.1416.1422,000
Mar 14, 202516.1116.4715.9916.2316.2326,200
Mar 13, 202516.6116.9616.1816.1816.1826,200
Mar 12, 202516.6517.3016.6517.2517.258,800
Mar 11, 202517.9618.3016.5317.0317.0383,000
Mar 10, 202518.0018.0417.4817.8817.8819,900
Mar 7, 202518.7718.9918.0918.2818.2819,200
Mar 6, 202519.2319.2818.6318.7218.7238,300
Mar 5, 202519.4919.7019.2019.5419.5418,900
Mar 4, 202519.2219.2217.9418.8818.8838,400
Mar 3, 202519.6619.8419.2019.3719.3724,000
Feb 28, 202519.6419.7219.2319.6619.6616,100
Feb 27, 202519.0120.0019.0019.6319.6313,100
Feb 26, 202520.3520.3519.6419.8319.8310,800
Feb 25, 202520.8420.8420.0520.1220.1219,900
Feb 24, 202520.5221.0320.3320.6120.6173,300
Feb 21, 202519.1121.1119.1120.5420.54168,900
Feb 20, 202519.5519.9119.2719.7519.7555,200
Feb 19, 202519.9019.9019.2519.6519.6572,700
Feb 18, 202519.5220.1319.4419.8919.89198,800
Feb 14, 202518.4119.5018.4119.2219.2272,300
Feb 13, 202518.6118.7617.9718.6018.6016,300
Feb 12, 202518.7019.0018.6318.6718.679,500
Feb 11, 202519.3719.3719.0119.0119.0116,700
Feb 10, 202519.1219.8419.1219.4519.4514,300
Feb 7, 202519.6819.7219.3819.4219.4211,800
Feb 6, 202519.8019.8019.3219.5519.5595,700
Feb 5, 202519.2519.7019.1519.7019.7087,200
Feb 4, 202518.4619.8018.4619.2519.2592,500
Feb 3, 202518.1919.5118.1919.3219.3211,100
Jan 31, 202518.1118.9318.1118.9318.938,600
Jan 30, 202518.8118.8118.2518.3518.3519,300
Jan 29, 202518.9819.1418.3818.7518.7512,300
Jan 28, 202518.9419.3418.9219.1219.128,000
Jan 27, 202519.4819.4818.7618.9218.9222,900
Jan 24, 202519.1519.6119.1519.3919.39104,600
Jan 23, 202518.9019.0218.7919.0219.0215,200
Jan 22, 202518.7918.9018.7318.8418.849,800
Jan 21, 202518.6718.9018.3818.5218.5220,600
Jan 20, 202518.4418.9018.4418.6818.6813,600
Jan 17, 202518.9018.9018.3218.3218.327,600
Jan 16, 202518.4918.9718.4918.7518.757,800
Jan 15, 202517.7118.6817.7118.4718.4716,500
Jan 14, 202517.3517.7117.3417.6517.6542,400
Jan 13, 202517.6417.7017.5117.5117.5141,200
Jan 10, 202517.9718.2517.5417.7417.7418,400
Jan 9, 202517.6517.9817.6517.9017.9010,200
Jan 8, 202517.4818.0717.4817.7917.7929,400
Jan 7, 202517.6417.9017.3117.5617.5636,200
Jan 6, 202518.6618.6617.3817.5517.5515,300
Jan 3, 202519.0019.0618.5518.6618.669,000
Jan 2, 202519.4019.4018.5619.0719.0710,400
Dec 31, 202419.3919.4019.2619.3919.399,100
Dec 30, 202419.2919.4318.9719.3819.3811,000
Dec 27, 202419.3519.3719.0319.2919.2913,000
Dec 24, 202419.5019.5019.2019.5019.505,600
Dec 23, 202419.1019.5019.1019.3019.3021,300
Dec 20, 202418.6419.3718.6419.1219.1213,200
Dec 19, 202419.0619.2719.0419.1619.1623,200
Dec 18, 202418.9119.2818.9119.1619.16176,300
Dec 17, 202419.3519.4819.0019.1319.1317,200
Dec 16, 202418.0819.5918.0819.3019.3074,700
Dec 13, 202418.1018.1517.9718.1518.1558,500
Dec 12, 202417.9818.1017.8318.1018.1080,700
Dec 11, 202417.9218.1717.8418.1018.1078,300
Dec 10, 202417.5218.1717.5117.8017.8032,600
Dec 9, 202418.1918.2517.0717.5217.5248,400
Dec 6, 202418.0018.2017.9618.0018.0090,900
Dec 5, 202417.5018.3317.5018.2018.20365,100
Dec 4, 202416.7416.8016.3616.6416.646,600
Dec 3, 202416.0016.5616.0016.5216.528,400
Dec 2, 202416.0116.1615.8616.1116.113,800
Nov 29, 202415.1516.1715.1516.1616.168,300
Nov 28, 202415.0515.0915.0015.0915.092,800
Nov 27, 202414.5115.0514.5114.9414.9417,600
Nov 26, 202414.8414.8414.7714.7714.77700
Nov 25, 202415.0015.0014.7014.7014.7010,800
Nov 22, 202414.3515.0014.3514.9514.954,800
Nov 21, 202415.1515.1514.6215.0315.033,500
Nov 20, 202414.7515.1314.7515.1315.1336,000
Nov 19, 202414.8514.8514.7914.7914.79200
Nov 18, 202414.6714.8214.6414.8214.822,300
Nov 15, 202414.6014.6414.4114.6114.613,000
Nov 14, 202414.7214.9914.5014.6014.605,100
Nov 13, 202414.4414.9014.4414.7014.707,800
Nov 12, 202414.2415.0614.2414.8714.876,400
Nov 11, 202414.7714.8114.2414.8014.8014,200
Nov 8, 202414.3014.9914.2814.9914.9913,600
Nov 7, 202414.0914.2214.0914.2214.221,600
Nov 6, 202414.2514.3114.1614.2514.256,000
Nov 5, 202414.2514.3014.1514.1514.154,400
Nov 4, 202414.1314.3014.1314.3014.3040,200
Nov 1, 202413.9614.2613.9614.1214.1233,700
Oct 31, 202413.9013.9513.8913.9513.95500
Oct 30, 202413.7813.9713.7513.8313.8318,000
Oct 29, 202413.8913.9013.6513.6513.652,100
Oct 28, 202413.9914.0013.8013.8013.804,100
Oct 25, 202413.9914.2313.5014.0014.0019,900
Oct 24, 202412.9913.0312.8913.0313.032,900
Oct 23, 202412.8212.9712.7912.9712.971,700
Oct 22, 202412.6312.8612.5512.8612.8614,900
Oct 21, 202412.4912.7612.4712.7112.718,000
Oct 18, 202412.7012.8412.6312.7012.7011,300
Oct 17, 202412.6012.8812.6012.7612.764,200
Oct 16, 202412.8712.8712.8612.8612.86300
Oct 15, 202412.8912.9012.7212.9012.907,600
Oct 11, 202412.5113.0212.5112.8412.8418,100
Oct 10, 202412.8412.8412.7012.7912.799,100
Oct 9, 202412.8412.8412.6212.8412.849,700
Oct 8, 202412.5512.9012.5412.8512.859,500
Oct 7, 202412.9012.9912.4512.5512.558,700
Oct 4, 202412.7612.8012.6712.8012.80700
Oct 3, 202412.5812.7012.5812.6612.663,200
Oct 2, 202412.4512.5512.4012.5312.538,200
Oct 1, 202412.5312.7312.4012.4512.4523,800
Sep 30, 202412.4512.5512.4512.5012.509,500
Sep 27, 202412.7512.8912.4712.4712.478,800
Sep 26, 202412.9713.1312.6312.7512.755,500
Sep 25, 202413.0013.0212.7912.9212.927,700
Sep 24, 202412.9913.1112.9313.1113.1124,000
Sep 23, 202412.4613.2612.4613.0513.056,500
Sep 20, 202412.9913.0212.5012.5012.509,400
Sep 19, 202413.1513.1512.9513.0013.007,200
Sep 18, 202412.8713.1712.8513.1713.173,000
Sep 17, 202413.2213.2513.0113.0113.016,400
Sep 16, 202413.4413.5013.2613.3513.353,800
Sep 13, 202412.9013.5512.8913.5013.5049,400
Sep 12, 202413.2013.2012.8212.8212.8215,000
Sep 11, 202412.7512.9812.6112.9812.984,300
Sep 10, 202412.5213.0512.5012.7312.7319,000
Sep 9, 202412.7612.7612.3412.5912.5954,100
Sep 6, 202413.0113.0112.6712.6912.694,200
Sep 5, 202412.9512.9512.8012.9412.941,700
Sep 4, 202412.5813.0012.5813.0013.003,800
Sep 3, 202412.6612.6612.0012.5012.507,900
Aug 30, 202413.0013.0513.0013.0013.003,600
Aug 29, 202412.8113.0212.8113.0013.0017,000
Aug 28, 202412.9913.0512.6012.9612.9611,500
Aug 27, 202412.5713.0512.5712.9112.9112,200
Aug 26, 202412.5912.6112.5012.5812.583,000
Aug 23, 202412.8012.8012.7212.7212.72400
Aug 22, 202412.6212.8212.6212.7112.712,200
Aug 21, 202412.6412.6412.6012.6012.60900
Aug 20, 202412.3912.9812.3012.5612.5612,100
Aug 19, 202412.3112.3912.3012.3012.309,700
Aug 16, 202412.3712.5112.3012.3012.305,700
Aug 15, 202412.4212.5012.4012.4112.411,900
Aug 14, 202412.3012.3912.3012.3912.392,800
Aug 13, 202412.7412.7412.2912.4812.488,900
Aug 12, 202412.6012.7012.5512.7012.703,500
Aug 9, 202412.3012.6612.2712.6612.665,600
Aug 8, 202412.0012.3111.9112.3112.313,300
Aug 7, 202412.0312.0311.7512.0312.036,400
Aug 6, 202411.9712.2611.9712.0212.026,200
Aug 2, 202412.5212.5211.9512.1912.1919,200
Aug 1, 202412.6712.8012.6012.8012.806,500
Jul 31, 202412.8812.8812.6012.7112.715,800
Jul 30, 202412.8012.9212.5612.6012.607,700
Jul 29, 202413.0513.0512.7912.8912.898,600
Jul 26, 202412.6812.7812.6012.7812.782,300
Jul 25, 202412.5012.5812.5012.5812.582,800
Jul 24, 202412.8112.8212.5012.5012.504,500
Jul 23, 202412.5013.0212.4912.8212.8214,000
Jul 22, 202413.0513.0512.4412.4412.448,200
Jul 19, 202412.6012.7112.5012.6912.698,600
Jul 18, 202412.8112.9112.6212.6212.627,400
Jul 17, 202412.7913.0412.7512.7512.7523,500
Jul 16, 202412.6012.9912.5712.9012.9091,800
Jul 15, 202412.4512.6112.4412.5512.55661,600
Jul 12, 202412.2412.6112.2412.6112.6114,800
Jul 11, 202411.9112.5011.9112.2312.2320,100
Jul 10, 202412.0012.0211.7711.8911.89106,900
Jul 9, 202412.1012.1011.9012.0512.0530,900
Jul 8, 202411.9712.0711.8212.0712.0716,400
Jul 5, 202412.5012.5011.6912.0312.0316,200
Jul 4, 202411.5212.5011.5212.3212.3230,900
Jul 3, 202411.2111.9111.2111.7911.7921,400
Jul 2, 202411.9911.9911.2011.3511.3511,600
Jun 28, 202411.2111.4011.1511.2911.297,400
Jun 27, 202411.0011.4411.0011.1911.199,100
Jun 26, 202411.0211.1711.0211.0511.051,400
Jun 25, 202411.2011.2710.9710.9710.976,000
Jun 24, 202411.2111.3111.1611.2811.285,700
Jun 21, 202411.2611.3211.2011.3211.3222,800
Jun 20, 202411.2311.7611.2111.5011.50829,400
Jun 19, 202410.9411.6110.9311.6011.6022,500
Jun 18, 202410.4010.9410.4010.9410.9442,900
Jun 17, 202410.4010.4510.4010.4510.4550,300
Jun 14, 202410.4010.4510.4010.4010.4021,700
Jun 13, 202410.4010.4910.4010.4210.4214,300
Jun 12, 202410.3910.4210.3010.4010.4015,300
Jun 11, 20249.6210.409.6110.4010.4010,500
Jun 10, 20249.069.629.069.549.546,500
Jun 7, 20249.339.339.209.249.2420,900
Jun 6, 20249.189.339.109.259.257,200
Jun 5, 20249.259.419.019.199.1925,900
Jun 4, 20248.668.758.468.538.536,200
Jun 3, 20248.768.778.598.608.605,700
May 31, 20248.508.608.458.608.604,400
May 30, 20248.678.678.458.458.459,800
May 29, 20248.708.768.458.608.604,300
May 28, 20248.648.698.528.608.603,800
May 27, 20248.818.818.558.658.658,000
May 24, 20248.518.608.408.568.5610,400
May 23, 20248.588.648.528.528.525,200
May 22, 20248.508.508.508.508.50103,000
May 21, 20248.548.548.408.478.474,700
May 17, 20248.608.608.578.598.59133,700
May 16, 20248.578.578.578.578.57400
May 15, 20248.638.638.478.488.486,800
May 14, 20248.608.608.608.608.6025,600
May 13, 20248.608.688.608.688.681,200
May 10, 20248.548.548.488.548.5418,700
May 9, 20248.478.598.478.568.564,400
May 8, 20248.578.668.208.428.428,500
May 7, 20248.358.678.358.608.601,700
May 6, 20248.418.648.418.558.553,200
May 3, 20248.668.688.358.358.354,700
May 2, 20248.558.598.498.508.5010,900
May 1, 20248.148.658.148.598.594,900
Apr 30, 20248.908.908.658.908.902,500
Apr 29, 20248.609.108.609.099.092,800
Apr 26, 20248.258.618.228.608.607,100
Apr 25, 20248.879.088.258.258.2520,700
Apr 24, 20248.858.858.678.778.773,000
Apr 23, 20248.698.968.598.878.875,700
Apr 22, 20249.219.218.348.388.3810,800
Apr 19, 20249.019.018.648.948.944,900
Apr 18, 20249.199.439.139.139.136,900
Apr 17, 20249.049.559.049.349.344,900
Apr 16, 20249.029.028.618.968.964,900

Related Tickers

THNC.TO Thinkific Labs Inc.
2.8400
+32.09%
 
JAN.AX Janison Education Group Limited
0.1700
+3.03%
 
IQ.V AirIQ Inc.
0.3500
+2.94%
 
SYZ.TO Sylogist Ltd.
8.36
+4.50%
 
CMG.TO Computer Modelling Group Ltd.
7.49
+1.77%
 
BLN.TO Blackline Safety Corp.
6.38
-6.04%
 
ADVT.L AdvancedAdvT Limited
150.00
0.00%
 
BWLK.V Boardwalktech Software Corp.
0.1100
0.00%
 
RM.L RM plc
106.00
+2.91%
 
LSPK.TO LifeSpeak Inc.
0.2100
-8.70%