D2L Inc (DTOL)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -3.56589147287 | 19.35 | 19.4 | 18.55 | 10874 | 19.28091687 | CS |
| 4 | 0.66 | 3.66666666667 | 18 | 19.51 | 17.07 | 44966 | 18.58798879 | CS |
| 12 | 6.15 | 49.1606714628 | 12.51 | 19.51 | 12.49 | 26511 | 17.47363482 | CS |
| 26 | 7.45 | 66.4585191793 | 11.21 | 19.51 | 11.21 | 24548 | 14.95563503 | CS |
| 52 | 7.96 | 74.3925233645 | 10.7 | 19.51 | 8.14 | 22507 | 12.89633053 | CS |
| 156 | 4.67 | 33.3809864189 | 13.99 | 19.51 | 5.08 | 17601 | 10.56696998 | CS |
| 260 | 2.17 | 13.1594906004 | 16.49 | 19.51 | 5.08 | 21033 | 11.69452343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 18.66 | -0.41 | -2.15 | 19 | 19.06 | 18.55 | 9035 |
| 1735857600 | 19.07 | -0.32 | -1.65 | 19.4 | 19.4 | 18.71 | 10421 |
| 1735684800 | 19.39 | 0.01 | 0.05 | 19.39 | 19.4 | 19.26 | 9070 |
| 1735598400 | 19.38 | 0.09 | 0.47 | 19.29 | 19.4 | 18.97 | 11006 |
| 1735339200 | 19.29 | -0.21 | -1.08 | 19.35 | 19.36 | 19.03 | 12999 |
| 1735069200 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.2 | 5636 |
| 1734993600 | 19.3 | 0.18 | 0.94 | 19.1 | 19.5 | 19.1 | 21312 |
| 1734734400 | 19.12 | -0.04 | -0.21 | 18.64 | 19.37 | 18.64 | 13202 |
| 1734648000 | 19.16 | 0 | 0.00 | 19.06 | 19.27 | 19.04 | 23180 |
| 1734561600 | 19.16 | 0.03 | 0.16 | 18.91 | 19.28 | 18.91 | 176302 |
| 1734475200 | 19.13 | -0.17 | -0.88 | 19.35 | 19.48 | 19.06 | 17167 |
| 1734388800 | 19.3 | 1.15 | 6.34 | 18.08 | 19.51 | 18.08 | 74686 |
| 1734129600 | 18.15 | 0.05 | 0.28 | 18.1 | 18.15 | 18 | 58458 |
| 1734043200 | 18.1 | 0 | 0.00 | 17.98 | 18.1 | 17.83 | 80694 |
| 1733956800 | 18.1 | 0.3 | 1.69 | 17.92 | 18.17 | 17.88 | 78339 |
| 1733870400 | 17.8 | 0.28 | 1.60 | 17.52 | 18.17 | 17.51 | 32640 |
| 1733784000 | 17.52 | -0.48 | -2.67 | 18.19 | 18.25 | 17.07 | 48383 |
| 1733524800 | 18 | -0.2 | -1.10 | 18 | 18.2 | 17.96 | 90925 |
| 1733438400 | 18.2 | 1.56 | 9.37 | 17.5 | 18.33 | 17.5 | 365069 |
| 1733352000 | 16.64 | 0.11 | 0.67 | 16.739999 | 16.8 | 16.54 | 6589 |
| 1733265600 | 16.53 | 0.42 | 2.61 | 16 | 16.559999 | 16 | 8432 |
| 1733179200 | 16.11 | -0.05 | -0.31 | 16.01 | 16.16 | 15.91 | 3800 |
| 1732920000 | 16.16 | 1.07 | 7.09 | 15.15 | 16.17 | 15.15 | 8345 |
| 1732833600 | 15.09 | 0.15 | 1.00 | 15.05 | 15.09 | 15 | 2840 |
| 1732747200 | 14.94 | 0.17 | 1.15 | 14.51 | 14.95 | 14.51 | 17559 |
| 1732660800 | 14.77 | 0.07 | 0.48 | 14.84 | 14.84 | 14.77 | 700 |
| 1732574400 | 14.7 | -0.25 | -1.67 | 15 | 15 | 14.7 | 10788 |
| 1732315200 | 14.95 | -0.08 | -0.53 | 14.35 | 15 | 14.35 | 4813 |
| 1732228800 | 15.03 | -0.1 | -0.66 | 15.15 | 15.15 | 14.73 | 3509 |
| 1732142400 | 15.13 | 0.34 | 2.30 | 14.75 | 15.13 | 14.75 | 36024 |
| 1732056000 | 14.79 | -0.03 | -0.20 | 14.85 | 14.85 | 14.79 | 201 |
| 1731969600 | 14.82 | 0.21 | 1.44 | 14.67 | 14.82 | 14.64 | 2260 |
| 1731710400 | 14.61 | 0.01 | 0.07 | 14.6 | 14.64 | 14.41 | 2966 |
| 1731624000 | 14.6 | -0.1 | -0.68 | 14.72 | 14.99 | 14.5 | 5100 |
| 1731537600 | 14.7 | -0.17 | -1.14 | 14.44 | 14.9 | 14.44 | 7800 |
| 1731451200 | 14.87 | 0.07 | 0.47 | 14.24 | 14.98 | 14.24 | 6409 |
| 1731364800 | 14.8 | -0.19 | -1.27 | 14.77 | 14.81 | 14.25 | 14158 |
| 1731105600 | 14.99 | 0.77 | 5.41 | 14.3 | 14.99 | 14.29 | 13576 |
| 1731019200 | 14.22 | -0.03 | -0.21 | 14.09 | 14.22 | 14.09 | 1603 |
| 1730932800 | 14.25 | 0.1 | 0.71 | 14.25 | 14.31 | 14.2 | 5974 |
| 1730846400 | 14.15 | -0.15 | -1.05 | 14.25 | 14.3 | 14.15 | 4391 |
| 1730760000 | 14.3 | 0.18 | 1.27 | 14.13 | 14.3 | 14.13 | 40152 |
| 1730497200 | 14.12 | 0.17 | 1.22 | 13.96 | 14.26 | 13.96 | 33668 |
| 1730410800 | 13.95 | 0.12 | 0.87 | 13.9 | 13.95 | 13.89 | 537 |
| 1730324400 | 13.83 | 0.18 | 1.32 | 13.78 | 13.97 | 13.75 | 18003 |
| 1730238000 | 13.65 | -0.15 | -1.09 | 13.89 | 13.9 | 13.65 | 2099 |
| 1730151600 | 13.8 | -0.2 | -1.43 | 13.99 | 14 | 13.8 | 4080 |
| 1729892400 | 14 | 0.97 | 7.44 | 13.99 | 14.23 | 13.5 | 19882 |
| 1729806000 | 13.03 | 0.06 | 0.46 | 12.99 | 13.03 | 12.89 | 2879 |
| 1729719600 | 12.97 | 0.11 | 0.86 | 12.82 | 12.97 | 12.8 | 1700 |
| 1729633200 | 12.86 | 0.15 | 1.18 | 12.63 | 12.86 | 12.55 | 14857 |
| 1729546800 | 12.71 | 0.01 | 0.08 | 12.49 | 12.76 | 12.49 | 7965 |
| 1729287600 | 12.7 | -0.06 | -0.47 | 12.7 | 12.84 | 12.63 | 11300 |
| 1729201200 | 12.76 | -0.1 | -0.78 | 12.6 | 12.88 | 12.6 | 4160 |
| 1729114800 | 12.86 | -0.04 | -0.31 | 12.87 | 12.87 | 12.86 | 312 |
| 1729028400 | 12.9 | 0.06 | 0.47 | 12.89 | 12.9 | 12.72 | 7572 |
| 1728682800 | 12.84 | 0.05 | 0.39 | 12.51 | 13.02 | 12.51 | 18147 |
| 1728596400 | 12.79 | -0.05 | -0.39 | 12.84 | 12.84 | 12.7 | 9148 |
| 1728510000 | 12.84 | -0.01 | -0.08 | 12.84 | 12.84 | 12.64 | 9663 |
| 1728423600 | 12.85 | 0.3 | 2.39 | 12.55 | 12.9 | 12.54 | 9500 |
| 1728337200 | 12.55 | -0.25 | -1.95 | 12.9 | 12.9 | 12.45 | 8679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
