Toronto - Delayed Quote CAD

D2L Inc. (DTOL.TO)

Compare
17.74
-0.16
(-0.89%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.97 18.25 17.54 17.74 17.74 18,400
Jan 9, 2025 17.65 17.98 17.65 17.90 17.90 10,200
Jan 8, 2025 17.48 18.07 17.48 17.79 17.79 29,400
Jan 7, 2025 17.64 17.90 17.31 17.56 17.56 36,200
Jan 6, 2025 18.66 18.66 17.38 17.55 17.55 15,300
Jan 3, 2025 19.00 19.06 18.55 18.66 18.66 9,000
Jan 2, 2025 19.40 19.40 18.56 19.07 19.07 10,400
Dec 31, 2024 19.39 19.40 19.26 19.39 19.39 9,100
Dec 30, 2024 19.29 19.43 18.97 19.38 19.38 11,000
Dec 27, 2024 19.35 19.37 19.03 19.29 19.29 13,000
Dec 24, 2024 19.50 19.50 19.20 19.50 19.50 5,600
Dec 23, 2024 19.10 19.50 19.10 19.30 19.30 21,300
Dec 20, 2024 18.64 19.37 18.64 19.12 19.12 13,200
Dec 19, 2024 19.06 19.27 19.04 19.16 19.16 23,200
Dec 18, 2024 18.91 19.28 18.91 19.16 19.16 176,300
Dec 17, 2024 19.35 19.48 19.00 19.13 19.13 17,200
Dec 16, 2024 18.08 19.59 18.08 19.30 19.30 74,700
Dec 13, 2024 18.10 18.15 17.97 18.15 18.15 58,500
Dec 12, 2024 17.98 18.10 17.83 18.10 18.10 80,700
Dec 11, 2024 17.92 18.17 17.84 18.10 18.10 78,300
Dec 10, 2024 17.52 18.17 17.51 17.80 17.80 32,600
Dec 9, 2024 18.19 18.25 17.07 17.52 17.52 48,400
Dec 6, 2024 18.00 18.20 17.96 18.00 18.00 90,900
Dec 5, 2024 17.50 18.33 17.50 18.20 18.20 365,100
Dec 4, 2024 16.74 16.80 16.36 16.64 16.64 6,600
Dec 3, 2024 16.00 16.56 16.00 16.52 16.52 8,400
Dec 2, 2024 16.01 16.16 15.86 16.11 16.11 3,800
Nov 29, 2024 15.15 16.17 15.15 16.16 16.16 8,300
Nov 28, 2024 15.05 15.09 15.00 15.09 15.09 2,800
Nov 27, 2024 14.51 15.05 14.51 14.94 14.94 17,600
Nov 26, 2024 14.84 14.84 14.77 14.77 14.77 700
Nov 25, 2024 15.00 15.00 14.70 14.70 14.70 10,800
Nov 22, 2024 14.35 15.00 14.35 14.95 14.95 4,800
Nov 21, 2024 15.15 15.15 14.62 15.03 15.03 3,500
Nov 20, 2024 14.75 15.13 14.75 15.13 15.13 36,000
Nov 19, 2024 14.85 14.85 14.79 14.79 14.79 200
Nov 18, 2024 14.67 14.82 14.64 14.82 14.82 2,300
Nov 15, 2024 14.60 14.64 14.41 14.61 14.61 3,000
Nov 14, 2024 14.72 14.99 14.50 14.60 14.60 5,100
Nov 13, 2024 14.44 14.90 14.44 14.70 14.70 7,800
Nov 12, 2024 14.24 15.06 14.24 14.87 14.87 6,400
Nov 11, 2024 14.77 14.81 14.24 14.80 14.80 14,200
Nov 8, 2024 14.30 14.99 14.28 14.99 14.99 13,600
Nov 7, 2024 14.09 14.22 14.09 14.22 14.22 1,600
Nov 6, 2024 14.25 14.31 14.16 14.25 14.25 6,000
Nov 5, 2024 14.25 14.30 14.15 14.15 14.15 4,400
Nov 4, 2024 14.13 14.30 14.13 14.30 14.30 40,200
Nov 1, 2024 13.96 14.26 13.96 14.12 14.12 33,700
Oct 31, 2024 13.90 13.95 13.89 13.95 13.95 500
Oct 30, 2024 13.78 13.97 13.75 13.83 13.83 18,000
Oct 29, 2024 13.89 13.90 13.65 13.65 13.65 2,100
Oct 28, 2024 13.99 14.00 13.80 13.80 13.80 4,100
Oct 25, 2024 13.99 14.23 13.50 14.00 14.00 19,900
Oct 24, 2024 12.99 13.03 12.89 13.03 13.03 2,900
Oct 23, 2024 12.82 12.97 12.79 12.97 12.97 1,700
Oct 22, 2024 12.63 12.86 12.55 12.86 12.86 14,900
Oct 21, 2024 12.49 12.76 12.47 12.71 12.71 8,000
Oct 18, 2024 12.70 12.84 12.63 12.70 12.70 11,300
Oct 17, 2024 12.60 12.88 12.60 12.76 12.76 4,200
Oct 16, 2024 12.87 12.87 12.86 12.86 12.86 300
Oct 15, 2024 12.89 12.90 12.72 12.90 12.90 7,600
Oct 11, 2024 12.51 13.02 12.51 12.84 12.84 18,100
Oct 10, 2024 12.84 12.84 12.70 12.79 12.79 9,100
Oct 9, 2024 12.84 12.84 12.62 12.84 12.84 9,700
Oct 8, 2024 12.55 12.90 12.54 12.85 12.85 9,500
Oct 7, 2024 12.90 12.99 12.45 12.55 12.55 8,700
Oct 4, 2024 12.76 12.80 12.67 12.80 12.80 700
Oct 3, 2024 12.58 12.70 12.58 12.66 12.66 3,200
Oct 2, 2024 12.45 12.55 12.40 12.53 12.53 8,200
Oct 1, 2024 12.53 12.73 12.40 12.45 12.45 23,800
Sep 30, 2024 12.45 12.55 12.45 12.50 12.50 9,500
Sep 27, 2024 12.75 12.89 12.47 12.47 12.47 8,800
Sep 26, 2024 12.97 13.13 12.63 12.75 12.75 5,500
Sep 25, 2024 13.00 13.02 12.79 12.92 12.92 7,700
Sep 24, 2024 12.99 13.11 12.93 13.11 13.11 24,000
Sep 23, 2024 12.46 13.26 12.46 13.05 13.05 6,500
Sep 20, 2024 12.99 13.02 12.50 12.50 12.50 9,400
Sep 19, 2024 13.15 13.15 12.95 13.00 13.00 7,200
Sep 18, 2024 12.87 13.17 12.85 13.17 13.17 3,000
Sep 17, 2024 13.22 13.25 13.01 13.01 13.01 6,400
Sep 16, 2024 13.44 13.50 13.26 13.35 13.35 3,800
Sep 13, 2024 12.90 13.55 12.89 13.50 13.50 49,400
Sep 12, 2024 13.20 13.20 12.82 12.82 12.82 15,000
Sep 11, 2024 12.75 12.98 12.61 12.98 12.98 4,300
Sep 10, 2024 12.52 13.05 12.50 12.73 12.73 19,000
Sep 9, 2024 12.76 12.76 12.34 12.59 12.59 54,100
Sep 6, 2024 13.01 13.01 12.67 12.69 12.69 4,200
Sep 5, 2024 12.95 12.95 12.80 12.94 12.94 1,700
Sep 4, 2024 12.58 13.00 12.58 13.00 13.00 3,800
Sep 3, 2024 12.66 12.66 12.00 12.50 12.50 7,900
Aug 30, 2024 13.00 13.05 13.00 13.00 13.00 3,600
Aug 29, 2024 12.81 13.02 12.81 13.00 13.00 17,000
Aug 28, 2024 12.99 13.05 12.60 12.96 12.96 11,500
Aug 27, 2024 12.57 13.05 12.57 12.91 12.91 12,200
Aug 26, 2024 12.59 12.61 12.50 12.58 12.58 3,000
Aug 23, 2024 12.80 12.80 12.72 12.72 12.72 400
Aug 22, 2024 12.62 12.82 12.62 12.71 12.71 2,200
Aug 21, 2024 12.64 12.64 12.60 12.60 12.60 900
Aug 20, 2024 12.39 12.98 12.30 12.56 12.56 12,100
Aug 19, 2024 12.31 12.39 12.30 12.30 12.30 9,700
Aug 16, 2024 12.37 12.51 12.30 12.30 12.30 5,700
Aug 15, 2024 12.42 12.50 12.40 12.41 12.41 1,900
Aug 14, 2024 12.30 12.39 12.30 12.39 12.39 2,800
Aug 13, 2024 12.74 12.74 12.29 12.48 12.48 8,900
Aug 12, 2024 12.60 12.70 12.55 12.70 12.70 3,500
Aug 9, 2024 12.30 12.66 12.27 12.66 12.66 5,600
Aug 8, 2024 12.00 12.31 11.91 12.31 12.31 3,300
Aug 7, 2024 12.03 12.03 11.75 12.03 12.03 6,400
Aug 6, 2024 11.97 12.26 11.97 12.02 12.02 6,200
Aug 2, 2024 12.52 12.52 11.95 12.19 12.19 19,200
Aug 1, 2024 12.67 12.80 12.60 12.80 12.80 6,500
Jul 31, 2024 12.88 12.88 12.60 12.71 12.71 5,800
Jul 30, 2024 12.80 12.92 12.56 12.60 12.60 7,700
Jul 29, 2024 13.05 13.05 12.79 12.89 12.89 8,600
Jul 26, 2024 12.68 12.78 12.60 12.78 12.78 2,300
Jul 25, 2024 12.50 12.58 12.50 12.58 12.58 2,800
Jul 24, 2024 12.81 12.82 12.50 12.50 12.50 4,500
Jul 23, 2024 12.50 13.02 12.49 12.82 12.82 14,000
Jul 22, 2024 13.05 13.05 12.44 12.44 12.44 8,200
Jul 19, 2024 12.60 12.71 12.50 12.69 12.69 8,600
Jul 18, 2024 12.81 12.91 12.62 12.62 12.62 7,400
Jul 17, 2024 12.79 13.04 12.75 12.75 12.75 23,500
Jul 16, 2024 12.60 12.99 12.57 12.90 12.90 91,800
Jul 15, 2024 12.45 12.61 12.44 12.55 12.55 661,600
Jul 12, 2024 12.24 12.61 12.24 12.61 12.61 14,800
Jul 11, 2024 11.91 12.50 11.91 12.23 12.23 20,100
Jul 10, 2024 12.00 12.02 11.77 11.89 11.89 106,900
Jul 9, 2024 12.10 12.10 11.90 12.05 12.05 30,900
Jul 8, 2024 11.97 12.07 11.82 12.07 12.07 16,400
Jul 5, 2024 12.50 12.50 11.69 12.03 12.03 16,200
Jul 4, 2024 11.52 12.50 11.52 12.32 12.32 30,900
Jul 3, 2024 11.21 11.91 11.21 11.79 11.79 21,400
Jul 2, 2024 11.99 11.99 11.20 11.35 11.35 11,600
Jun 28, 2024 11.21 11.40 11.15 11.29 11.29 7,400
Jun 27, 2024 11.00 11.44 11.00 11.19 11.19 9,100
Jun 26, 2024 11.02 11.17 11.02 11.05 11.05 1,400
Jun 25, 2024 11.20 11.27 10.97 10.97 10.97 6,000
Jun 24, 2024 11.21 11.31 11.16 11.28 11.28 5,700
Jun 21, 2024 11.26 11.32 11.20 11.32 11.32 22,800
Jun 20, 2024 11.23 11.76 11.21 11.50 11.50 829,400
Jun 19, 2024 10.94 11.61 10.93 11.60 11.60 22,500
Jun 18, 2024 10.40 10.94 10.40 10.94 10.94 42,900
Jun 17, 2024 10.40 10.45 10.40 10.45 10.45 50,300
Jun 14, 2024 10.40 10.45 10.40 10.40 10.40 21,700
Jun 13, 2024 10.40 10.49 10.40 10.42 10.42 14,300
Jun 12, 2024 10.39 10.42 10.30 10.40 10.40 15,300
Jun 11, 2024 9.62 10.40 9.61 10.40 10.40 10,500
Jun 10, 2024 9.06 9.62 9.06 9.54 9.54 6,500
Jun 7, 2024 9.33 9.33 9.20 9.24 9.24 20,900
Jun 6, 2024 9.18 9.33 9.10 9.25 9.25 7,200
Jun 5, 2024 9.25 9.41 9.01 9.19 9.19 25,900
Jun 4, 2024 8.66 8.75 8.46 8.53 8.53 6,200
Jun 3, 2024 8.76 8.77 8.59 8.60 8.60 5,700
May 31, 2024 8.50 8.60 8.45 8.60 8.60 4,400
May 30, 2024 8.67 8.67 8.45 8.45 8.45 9,800
May 29, 2024 8.70 8.76 8.45 8.60 8.60 4,300
May 28, 2024 8.64 8.69 8.52 8.60 8.60 3,800
May 27, 2024 8.81 8.81 8.55 8.65 8.65 8,000
May 24, 2024 8.51 8.60 8.40 8.56 8.56 10,400
May 23, 2024 8.58 8.64 8.52 8.52 8.52 5,200
May 22, 2024 8.50 8.50 8.50 8.50 8.50 103,000
May 21, 2024 8.54 8.54 8.40 8.47 8.47 4,700
May 17, 2024 8.60 8.60 8.57 8.59 8.59 133,700
May 16, 2024 8.57 8.57 8.57 8.57 8.57 400
May 15, 2024 8.63 8.63 8.47 8.48 8.48 6,800
May 14, 2024 8.60 8.60 8.60 8.60 8.60 25,600
May 13, 2024 8.60 8.68 8.60 8.68 8.68 1,200
May 10, 2024 8.54 8.54 8.48 8.54 8.54 18,700
May 9, 2024 8.47 8.59 8.47 8.56 8.56 4,400
May 8, 2024 8.57 8.66 8.20 8.42 8.42 8,500
May 7, 2024 8.35 8.67 8.35 8.60 8.60 1,700
May 6, 2024 8.41 8.64 8.41 8.55 8.55 3,200
May 3, 2024 8.66 8.68 8.35 8.35 8.35 4,700
May 2, 2024 8.55 8.59 8.49 8.50 8.50 10,900
May 1, 2024 8.14 8.65 8.14 8.59 8.59 4,900
Apr 30, 2024 8.90 8.90 8.65 8.90 8.90 2,500
Apr 29, 2024 8.60 9.10 8.60 9.09 9.09 2,800
Apr 26, 2024 8.25 8.61 8.22 8.60 8.60 7,100
Apr 25, 2024 8.87 9.08 8.25 8.25 8.25 20,700
Apr 24, 2024 8.85 8.85 8.67 8.77 8.77 3,000
Apr 23, 2024 8.69 8.96 8.59 8.87 8.87 5,700
Apr 22, 2024 9.21 9.21 8.34 8.38 8.38 10,800
Apr 19, 2024 9.01 9.01 8.64 8.94 8.94 4,900
Apr 18, 2024 9.19 9.43 9.13 9.13 9.13 6,900
Apr 17, 2024 9.04 9.55 9.04 9.34 9.34 4,900
Apr 16, 2024 9.02 9.02 8.61 8.96 8.96 4,900
Apr 15, 2024 8.76 9.14 8.76 9.02 9.02 9,700
Apr 12, 2024 9.06 9.06 8.45 8.60 8.60 44,200
Apr 11, 2024 9.57 9.70 9.15 9.19 9.19 15,600
Apr 10, 2024 9.74 9.80 9.71 9.78 9.78 6,800
Apr 9, 2024 9.89 9.89 9.57 9.69 9.69 3,500
Apr 8, 2024 10.28 10.28 9.70 9.70 9.70 20,700
Apr 5, 2024 10.11 10.34 10.11 10.28 10.28 22,900
Apr 4, 2024 11.00 11.00 10.18 10.24 10.24 61,300
Apr 3, 2024 10.79 10.79 10.60 10.60 10.60 2,400
Apr 2, 2024 10.71 10.86 10.70 10.70 10.70 5,900
Apr 1, 2024 11.06 11.06 10.56 10.65 10.65 8,100
Mar 28, 2024 11.09 11.10 11.06 11.08 11.08 2,600
Mar 27, 2024 11.15 11.20 11.00 11.09 11.09 23,800
Mar 26, 2024 11.10 11.16 11.10 11.16 11.16 2,200
Mar 25, 2024 11.03 11.06 11.01 11.06 11.06 700
Mar 22, 2024 11.12 11.29 11.04 11.05 11.05 5,100
Mar 21, 2024 11.21 11.25 11.17 11.24 11.24 2,700
Mar 20, 2024 11.30 11.40 11.25 11.25 11.25 4,400
Mar 19, 2024 11.25 11.42 11.07 11.28 11.28 8,100
Mar 18, 2024 11.41 11.41 11.28 11.28 11.28 2,500
Mar 15, 2024 11.11 11.60 11.05 11.47 11.47 5,600
Mar 14, 2024 11.00 11.16 11.00 11.08 11.08 7,700
Mar 13, 2024 11.23 11.37 11.17 11.17 11.17 5,000
Mar 12, 2024 11.28 11.32 11.00 11.13 11.13 4,300
Mar 11, 2024 11.50 11.52 11.50 11.51 11.51 6,200
Mar 8, 2024 11.50 11.50 11.27 11.48 11.48 9,100
Mar 7, 2024 11.26 11.60 11.26 11.49 11.49 30,600
Mar 6, 2024 11.00 11.30 11.00 11.30 11.30 111,500
Mar 5, 2024 11.06 11.30 10.98 10.98 10.98 10,600
Mar 4, 2024 11.00 11.27 10.95 11.11 11.11 7,800
Mar 1, 2024 10.55 10.84 10.55 10.84 10.84 2,700
Feb 29, 2024 10.39 10.65 10.39 10.53 10.53 10,600
Feb 28, 2024 10.39 10.60 10.39 10.48 10.48 8,100
Feb 27, 2024 10.40 10.57 10.40 10.50 10.50 4,400
Feb 26, 2024 10.48 10.48 10.31 10.40 10.40 1,700
Feb 23, 2024 10.04 10.44 9.95 10.40 10.40 6,800
Feb 22, 2024 10.02 10.12 9.95 9.95 9.95 3,200
Feb 21, 2024 10.23 10.23 9.90 10.00 10.00 3,300
Feb 20, 2024 10.18 10.20 10.15 10.15 10.15 4,200
Feb 16, 2024 9.98 10.07 9.98 10.00 10.00 800
Feb 15, 2024 10.02 10.02 9.85 9.92 9.92 3,900
Feb 14, 2024 9.83 9.97 9.83 9.96 9.96 3,900
Feb 13, 2024 9.55 9.77 9.55 9.66 9.66 3,000
Feb 12, 2024 9.31 9.58 9.31 9.46 9.46 1,600
Feb 9, 2024 9.54 9.54 9.35 9.35 9.35 500
Feb 8, 2024 9.56 9.56 9.56 9.56 9.56 17,900
Feb 7, 2024 9.47 9.54 9.45 9.51 9.51 2,700
Feb 6, 2024 9.48 9.50 9.30 9.35 9.35 5,000
Feb 5, 2024 9.72 9.72 9.30 9.30 9.30 7,300
Feb 2, 2024 9.69 9.73 9.50 9.64 9.64 3,500
Feb 1, 2024 10.05 10.05 9.63 9.71 9.71 7,200
Jan 31, 2024 9.98 10.00 9.81 10.00 10.00 5,300
Jan 30, 2024 10.14 10.18 9.92 10.04 10.04 3,900
Jan 29, 2024 10.68 10.68 10.05 10.14 10.14 5,700
Jan 26, 2024 10.56 10.68 10.48 10.61 10.61 2,500
Jan 25, 2024 10.70 10.72 10.66 10.67 10.67 2,800
Jan 24, 2024 10.59 10.68 10.59 10.68 10.68 2,000
Jan 23, 2024 10.64 10.67 10.56 10.60 10.60 4,100
Jan 22, 2024 10.79 10.87 10.76 10.76 10.76 7,600
Jan 19, 2024 10.80 10.80 10.59 10.67 10.67 2,200
Jan 18, 2024 10.82 10.82 10.80 10.80 10.80 4,300
Jan 17, 2024 10.60 10.88 10.60 10.81 10.81 15,500
Jan 16, 2024 10.21 10.69 10.21 10.62 10.62 9,900
Jan 15, 2024 9.50 10.31 9.04 10.15 10.15 8,400
Jan 12, 2024 10.31 10.40 10.09 10.20 10.20 18,700
Jan 11, 2024 10.15 10.30 10.15 10.30 10.30 500
Jan 10, 2024 10.00 10.21 9.94 10.09 10.09 29,000

Related Tickers

THNC.TO Thinkific Labs Inc.
3.1200
+0.97%
 
SYZ.TO Sylogist Ltd.
8.75
-1.35%
 
DCBO.TO Docebo Inc.
61.04
-2.02%
 
QIS.V Quorum Information Technologies Inc.
0.9500
-2.06%
 
TCS.TO Tecsys Inc.
43.80
+0.69%
 
BWLK.V Boardwalktech Software Corp.
0.1000
0.00%
 
IQ.V AirIQ Inc.
0.3750
0.00%
 
URL.CN NameSilo Technologies Corp.
0.5500
+5.77%
 
DSG.TO The Descartes Systems Group Inc.
160.87
-1.31%
 
OTEX Open Text Corporation
27.50
-1.33%