D2L Inc (DTOL)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 7.31489741302 | 11.21 | 12.5 | 11.15 | 17793 | 11.89640173 | CS |
| 4 | 2.7 | 28.9389067524 | 9.33 | 12.5 | 9.06 | 60548 | 11.33830031 | CS |
| 12 | 2.97 | 32.7814569536 | 9.06 | 12.5 | 8.14 | 29342 | 10.45626865 | CS |
| 26 | 1.54 | 14.6806482364 | 10.49 | 12.5 | 8.14 | 20762 | 10.48081538 | CS |
| 52 | 3.32 | 38.1171067738 | 8.71 | 12.5 | 6.05 | 14745 | 9.9066208 | CS |
| 156 | -4.46 | -27.0466949666 | 16.49 | 17.2 | 5.08 | 20549 | 10.96748518 | CS |
| 260 | -4.46 | -27.0466949666 | 16.49 | 17.2 | 5.08 | 20549 | 10.96748518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 12.32 | 0 | 0.00 | 12.32 | 12.32 | 12.32 | 0 |
| 1720129200 | 12.32 | 0.53 | 4.50 | 11.52 | 12.5 | 11.52 | 30865 |
| 1720042800 | 11.79 | 0.44 | 3.88 | 11.21 | 11.91 | 11.21 | 21350 |
| 1719956400 | 11.35 | 0.06 | 0.53 | 11.99 | 11.99 | 11.2 | 11558 |
| 1719610800 | 11.29 | 0.1 | 0.89 | 11.21 | 11.38 | 11.15 | 7400 |
| 1719524400 | 11.19 | 0.14 | 1.27 | 11 | 11.44 | 11 | 9098 |
| 1719438000 | 11.05 | 0.08 | 0.73 | 11.02 | 11.16 | 11.02 | 1401 |
| 1719351600 | 10.97 | -0.31 | -2.75 | 11.2 | 11.27 | 10.97 | 5983 |
| 1719265200 | 11.28 | -0.04 | -0.35 | 11.21 | 11.31 | 11.16 | 5726 |
| 1719006000 | 11.32 | -0.18 | -1.57 | 11.26 | 11.32 | 11.2 | 22801 |
| 1718919600 | 11.5 | -0.1 | -0.86 | 11.23 | 11.7 | 11.21 | 829369 |
| 1718833200 | 11.6 | 0.66 | 6.03 | 10.94 | 11.6 | 10.94 | 22476 |
| 1718746800 | 10.94 | 0.49 | 4.69 | 10.4 | 10.94 | 10.4 | 42880 |
| 1718660400 | 10.45 | 0.05 | 0.48 | 10.4 | 10.45 | 10.4 | 50272 |
| 1718401200 | 10.4 | -0.02 | -0.19 | 10.4 | 10.45 | 10.4 | 21662 |
| 1718314800 | 10.42 | 0.02 | 0.19 | 10.4 | 10.49 | 10.4 | 14314 |
| 1718228400 | 10.4 | 0 | 0.00 | 10.39 | 10.42 | 10.3 | 15311 |
| 1718142000 | 10.4 | 0.86 | 9.01 | 9.6199999 | 10.4 | 9.61 | 10549 |
| 1718055600 | 9.5399999 | 0.3 | 3.25 | 9.06 | 9.6199999 | 9.06 | 6495 |
| 1717796400 | 9.24 | -0.01 | -0.11 | 9.33 | 9.33 | 9.2 | 20900 |
| 1717710000 | 9.25 | 0.06 | 0.65 | 9.18 | 9.33 | 9.1 | 7206 |
| 1717623600 | 9.19 | 0.66 | 7.74 | 9.25 | 9.41 | 9.01 | 25914 |
| 1717537200 | 8.53 | -0.07 | -0.81 | 8.66 | 8.75 | 8.49 | 6205 |
| 1717450800 | 8.6 | 0 | 0.00 | 8.76 | 8.76 | 8.59 | 5728 |
| 1717191600 | 8.6 | 0.15 | 1.78 | 8.5 | 8.6 | 8.45 | 4430 |
| 1717105200 | 8.45 | -0.15 | -1.74 | 8.67 | 8.67 | 8.45 | 9797 |
| 1717018800 | 8.6 | 0 | 0.00 | 8.7 | 8.7 | 8.45 | 4298 |
| 1716932400 | 8.6 | -0.05 | -0.58 | 8.64 | 8.69 | 8.52 | 3841 |
| 1716846000 | 8.65 | 0.09 | 1.05 | 8.81 | 8.81 | 8.55 | 8011 |
| 1716586800 | 8.56 | 0.04 | 0.47 | 8.51 | 8.6 | 8.4 | 10400 |
| 1716500400 | 8.52 | 0.02 | 0.24 | 8.58 | 8.63 | 8.52 | 5200 |
| 1716414000 | 8.5 | 0.03 | 0.35 | 8.5 | 8.5 | 8.5 | 103000 |
| 1716327600 | 8.47 | -0.12 | -1.40 | 8.5399999 | 8.5399999 | 8.4 | 4703 |
| 1715982000 | 8.59 | 0.02 | 0.23 | 8.6 | 8.6 | 8.57 | 133657 |
| 1715895600 | 8.57 | 0.09 | 1.06 | 8.57 | 8.57 | 8.57 | 400 |
| 1715809200 | 8.48 | -0.13 | -1.51 | 8.63 | 8.63 | 8.47 | 6800 |
| 1715722800 | 8.61 | -0.07 | -0.81 | 8.6 | 8.61 | 8.6 | 25600 |
| 1715636400 | 8.68 | 0.14 | 1.64 | 8.6 | 8.68 | 8.6 | 1200 |
| 1715377200 | 8.5399999 | -0.02 | -0.23 | 8.5399999 | 8.5399999 | 8.48 | 18670 |
| 1715290800 | 8.56 | 0.14 | 1.66 | 8.47 | 8.59 | 8.47 | 4400 |
| 1715204400 | 8.42 | -0.18 | -2.09 | 8.57 | 8.66 | 8.2 | 8502 |
| 1715118000 | 8.6 | 0.05 | 0.58 | 8.35 | 8.67 | 8.35 | 1700 |
| 1715031600 | 8.55 | 0.2 | 2.40 | 8.41 | 8.64 | 8.41 | 3172 |
| 1714772400 | 8.35 | -0.15 | -1.76 | 8.66 | 8.68 | 8.35 | 4723 |
| 1714686000 | 8.5 | -0.09 | -1.05 | 8.55 | 8.59 | 8.5 | 10900 |
| 1714599600 | 8.59 | -0.31 | -3.48 | 8.14 | 8.59 | 8.14 | 4885 |
| 1714513200 | 8.9 | -0.19 | -2.09 | 8.9 | 8.9 | 8.65 | 2502 |
| 1714426800 | 9.09 | 0.49 | 5.70 | 8.6 | 9.1 | 8.6 | 2799 |
| 1714167600 | 8.6 | 0.35 | 4.24 | 8.25 | 8.6 | 8.22 | 7101 |
| 1714081200 | 8.25 | -0.52 | -5.93 | 8.8699999 | 9.08 | 8.25 | 20674 |
| 1713994800 | 8.77 | -0.1 | -1.13 | 8.85 | 8.85 | 8.67 | 3000 |
| 1713908400 | 8.8699999 | 0.49 | 5.85 | 8.69 | 8.96 | 8.59 | 5700 |
| 1713822000 | 8.38 | -0.56 | -6.26 | 9.21 | 9.21 | 8.34 | 10827 |
| 1713562800 | 8.94 | -0.19 | -2.08 | 9.01 | 9.01 | 8.64 | 4912 |
| 1713476400 | 9.13 | -0.21 | -2.25 | 9.19 | 9.41 | 9.13 | 6900 |
| 1713390000 | 9.34 | 0.38 | 4.24 | 9.0399999 | 9.55 | 9.0399999 | 4917 |
| 1713303600 | 8.96 | -0.06 | -0.67 | 9.02 | 9.02 | 8.61 | 4875 |
| 1713217200 | 9.02 | 0.42 | 4.88 | 8.76 | 9.14 | 8.76 | 9667 |
| 1712958000 | 8.6 | -0.59 | -6.42 | 9.06 | 9.06 | 8.45 | 44235 |
| 1712871600 | 9.19 | -0.59 | -6.03 | 9.57 | 9.69 | 9.15 | 15639 |
| 1712785200 | 9.78 | 0.09 | 0.93 | 9.74 | 9.8 | 9.71 | 6760 |
| 1712698800 | 9.69 | -0.01 | -0.10 | 9.89 | 9.89 | 9.57 | 3521 |
| 1712612400 | 9.7 | -0.58 | -5.64 | 10.28 | 10.28 | 9.7 | 20653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
