Dark

DTOL
D2L INC
stock TSE

Inactive

Jun 11, 2024

10.40CAD+9.015%(+0.86)10,549

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	9.6200	10.4000	9.6100	10.4000	+9.015%	10,549	0.000%
2024-06-10	9.0600	9.6200	9.0600	9.5400	+3.247%	6,495	+9.015%
2024-06-07	9.3300	9.3300	9.2000	9.2400	-0.108%	20,900	+12.554%
2024-06-06	9.1800	9.3300	9.1000	9.2500	+0.653%	7,206	+12.432%
2024-06-05	9.2500	9.4100	9.0100	9.1900	+7.737%	25,914	+13.166%
2024-06-04	8.6600	8.7500	8.4600	8.5300	-0.814%	6,205	+21.923%
2024-06-03	8.7600	8.7700	8.5900	8.6000	0.000%	5,728	+20.930%
2024-05-31	8.5000	8.6000	8.4500	8.6000	+1.775%	4,430	+20.930%
2024-05-30	8.6700	8.6700	8.4500	8.4500	-1.744%	9,797	+23.077%
2024-05-29	8.7000	8.7600	8.4500	8.6000	0.000%	4,298	+20.930%
2024-05-28	8.6400	8.6900	8.5200	8.6000	-0.578%	3,841	+20.930%
2024-05-27	8.8100	8.8100	8.5500	8.6500	+1.051%	8,011	+20.231%
2024-05-24	8.5100	8.6000	8.4000	8.5600	+0.469%	10,400	+21.495%
2024-05-23	8.5800	8.6400	8.5200	8.5200	+0.235%	5,200	+22.066%
2024-05-22	8.5000	8.5000	8.5000	8.5000	+0.354%	103,000	+22.353%
2024-05-21	8.5400	8.5400	8.4000	8.4700	-1.397%	4,703	+22.786%
2024-05-17	8.6000	8.6000	8.5700	8.5900	+0.233%	133,657	+21.071%
2024-05-16	8.5700	8.5700	8.5700	8.5700	+1.061%	400	+21.354%
2024-05-15	8.6300	8.6300	8.4700	8.4800	-1.510%	6,800	+22.642%
2024-05-14	8.6000	8.6100	8.6000	8.6100	-0.806%	25,600	+20.790%
2024-05-13	8.6000	8.6800	8.6000	8.6800	+1.639%	1,200	+19.816%
2024-05-10	8.5400	8.5400	8.4800	8.5400	-0.117%	18,670	+21.780%
2024-05-09	8.4700	8.5900	8.4700	8.5500	+1.544%	4,400	+21.637%
2024-05-08	8.5700	8.6600	8.2000	8.4200	-2.093%	8,502	+23.515%
2024-05-07	8.3500	8.6700	8.3500	8.6000	+0.585%	1,700	+20.930%
2024-05-06	8.4100	8.6400	8.4100	8.5500	+2.395%	3,172	+21.637%
2024-05-03	8.6600	8.6800	8.3500	8.3500	-1.765%	4,723	+24.551%
2024-05-02	8.5500	8.5900	8.4900	8.5000	-1.048%	10,900	+22.353%
2024-05-01	8.1400	8.6500	8.1400	8.5900	-3.483%	4,885	+21.071%
2024-04-30	8.9000	8.9000	8.6500	8.9000	-2.090%	2,502	+16.854%
2024-04-29	8.6000	9.1000	8.6000	9.0900	+5.698%	2,799	+14.411%
2024-04-26	8.2500	8.6100	8.2200	8.6000	+4.242%	7,101	+20.930%
2024-04-25	8.8700	9.0800	8.2500	8.2500	-5.929%	20,674	+26.061%
2024-04-24	8.8500	8.8500	8.6700	8.7700	-1.127%	3,000	+18.586%
2024-04-23	8.6900	8.9600	8.5900	8.8700	+5.847%	5,700	+17.249%
2024-04-22	9.2100	9.2100	8.3400	8.3800	-6.264%	10,827	+24.105%
2024-04-19	9.0100	9.0100	8.6400	8.9400	-2.081%	4,912	+16.331%
2024-04-18	9.1900	9.4300	9.1300	9.1300	-2.248%	6,900	+13.910%
2024-04-17	9.0400	9.5500	9.0400	9.3400	+4.241%	4,917	+11.349%
2024-04-16	9.0200	9.0200	8.6100	8.9600	-0.665%	4,875	+16.071%
2024-04-15	8.7600	9.1400	8.7600	9.0200	+4.884%	9,667	+15.299%
2024-04-12	9.0600	9.0600	8.4500	8.6000	-6.420%	44,235	+20.930%
2024-04-11	9.5700	9.7000	9.1500	9.1900	-6.033%	15,639	+13.166%
2024-04-10	9.7400	9.8000	9.7100	9.7800	+0.825%	6,760	+6.339%
2024-04-08	10.2800	10.2800	9.7000	9.7000	-5.642%	20,653	+7.216%
2024-04-05	10.1100	10.3400	10.1100	10.2800	+0.391%	22,874	+1.167%
2024-04-04	11.0000	11.0000	10.1800	10.2400	-3.396%	61,281	+1.563%
2024-04-03	10.7900	10.7900	10.6000	10.6000	-0.935%	2,362	-1.887%
2024-04-02	10.7100	10.8600	10.7000	10.7000	+0.469%	5,929	-2.804%
2024-04-01	11.0600	11.0600	10.5600	10.6500	-3.881%	8,103	-2.347%
2024-03-28	11.0900	11.1000	11.0600	11.0800	-0.090%	2,605	-6.137%
2024-03-27	11.1500	11.2000	11.0000	11.0900	-0.627%	23,849	-6.222%
2024-03-26	11.1000	11.1600	11.1000	11.1600	+0.904%	2,204	-6.810%
2024-03-25	11.0300	11.0600	11.0100	11.0600	+0.090%	722	-5.967%
2024-03-22	11.1200	11.2900	11.0400	11.0500	-1.690%	5,105	-5.882%
2024-03-21	11.2100	11.2500	11.1700	11.2400	-0.089%	2,745	-7.473%
2024-03-20	11.3000	11.4000	11.2500	11.2500	-0.266%	4,400	-7.556%
2024-03-19	11.2500	11.4200	11.0700	11.2800	-1.656%	8,120	-7.801%
2024-03-15	11.1100	11.6000	11.0500	11.4700	+3.520%	5,619	-9.329%
2024-03-14	11.0000	11.1600	11.0000	11.0800	-0.806%	7,746	-6.137%
2024-03-13	11.2300	11.3700	11.1700	11.1700	+0.359%	4,995	-6.893%
2024-03-12	11.2800	11.3200	11.0000	11.1300	-3.301%	4,301	-6.559%
2024-03-11	11.5000	11.5200	11.5000	11.5100	+0.174%	6,200	-9.644%
2024-03-07	11.2600	11.6000	11.2600	11.4900	+1.681%	30,610	-9.487%
2024-03-06	11.0000	11.3000	11.0000	11.3000	+1.710%	111,484	-7.965%
2024-03-04	11.0000	11.2700	10.9500	11.1100	+2.491%	7,807	-6.391%
2024-03-01	10.5500	10.8400	10.5500	10.8400	+2.944%	2,700	-4.059%
2024-02-29	10.3900	10.6500	10.3900	10.5300	+0.477%	10,583	-1.235%
2024-02-28	10.3900	10.6000	10.3900	10.4800	-0.190%	8,077	-0.763%
2024-02-27	10.4000	10.5700	10.4000	10.5000	+0.962%	4,441	-0.952%
2024-02-26	10.4800	10.4800	10.3100	10.4000	0.000%	1,710	0.000%
2024-02-23	10.0400	10.4400	9.9500	10.4000	+4.523%	6,800	0.000%
2024-02-22	10.0200	10.1200	9.9500	9.9500	-0.500%	3,233	+4.523%
2024-02-21	10.2300	10.2300	9.9000	10.0000	-1.478%	3,343	+4.000%
2024-02-20	10.1800	10.2000	10.1500	10.1500	+1.500%	4,211	+2.463%
2024-02-16	9.9800	10.0700	9.9800	10.0000	+0.806%	800	+4.000%
2024-02-15	10.0200	10.0200	9.8500	9.9200	-0.402%	3,905	+4.839%
2024-02-14	9.8300	9.9700	9.8300	9.9600	+3.106%	3,900	+4.418%
2024-02-13	9.5500	9.7700	9.5500	9.6600	+2.114%	2,970	+7.660%
2024-02-12	9.3100	9.5800	9.3100	9.4600	+1.231%	1,615	+9.937%
2024-02-09	9.5400	9.5400	9.3450	9.3450	-2.249%	500	+11.289%
2024-02-08	9.5600	9.5600	9.5600	9.5600	+0.526%	17,899	+8.787%
2024-02-07	9.4700	9.5400	9.4500	9.5100	+1.711%	2,650	+9.359%
2024-02-06	9.4800	9.5000	9.3000	9.3500	+0.538%	5,012	+11.230%
2024-02-05	9.7200	9.7200	9.3000	9.3000	-3.527%	7,283	+11.828%
2024-02-02	9.6900	9.7350	9.5000	9.6400	-0.721%	3,500	+7.884%
2024-02-01	10.0500	10.0500	9.6300	9.7100	-2.900%	7,236	+7.106%
2024-01-31	9.9800	10.0000	9.8100	10.0000	-0.398%	5,250	+4.000%
2024-01-30	10.1400	10.1800	9.9200	10.0400	-0.986%	3,910	+3.586%
2024-01-29	10.6800	10.6800	10.0500	10.1400	-4.430%	5,652	+2.564%
2024-01-26	10.5600	10.6800	10.4800	10.6100	-0.562%	2,465	-1.979%
2024-01-25	10.7000	10.7200	10.6600	10.6700	-0.094%	2,765	-2.530%
2024-01-24	10.5900	10.6800	10.5900	10.6800	+0.755%	1,972	-2.622%
2024-01-23	10.6400	10.6700	10.5600	10.6000	-1.487%	4,064	-1.887%
2024-01-22	10.7900	10.8700	10.7600	10.7600	+0.843%	7,600	-3.346%
2024-01-19	10.8000	10.8000	10.5900	10.6700	-1.204%	2,200	-2.530%
2024-01-18	10.8200	10.8200	10.8000	10.8000	-0.093%	4,347	-3.704%
2024-01-17	10.6000	10.8800	10.6000	10.8100	+1.789%	15,508	-3.793%
2024-01-16	10.2100	10.6900	10.2100	10.6200	+4.631%	9,931	-2.072%
2024-01-15	9.5000	10.3100	9.0400	10.1500	-0.490%	8,417	+2.463%
2024-01-12	10.3100	10.4000	10.0850	10.2000	-0.971%	18,700	+1.961%
2024-01-11	10.1500	10.3000	10.1500	10.3000	+2.081%	547	+0.971%
2024-01-10	10.0000	10.2100	9.9400	10.0900	-1.561%	29,045	+3.072%
2024-01-09	10.3000	10.3000	10.0600	10.2500	-1.252%	31,129	+1.463%
2024-01-08	10.4200	10.5400	10.3800	10.3800	-1.518%	240,288	+0.193%
2024-01-05	10.4900	10.6000	10.4900	10.5400	+0.669%	2,100	-1.328%
2024-01-04	9.9500	10.4700	9.9500	10.4700	-0.758%	4,450	-0.669%
2024-01-03	10.7000	10.7000	10.5500	10.5500	-1.402%	12,800	-1.422%
2024-01-02	10.7600	10.8000	10.6500	10.7000	-0.093%	3,750	-2.804%
2023-12-29	10.5000	10.7100	10.5000	10.7100	+1.038%	1,650	-2.894%
2023-12-28	10.7100	10.7100	10.6000	10.6000	-1.119%	1,307	-1.887%
2023-12-27	10.5800	10.7300	10.5500	10.7200	+1.515%	4,886	-2.985%
2023-12-22	9.7600	10.6400	9.7600	10.5600	-0.283%	8,811	-1.515%
2023-12-21	10.4900	10.6800	10.2600	10.5900	+2.122%	7,625	-1.794%
2023-12-20	10.0500	10.5000	10.0500	10.3700	+2.067%	6,070	+0.289%
2023-12-19	10.0000	10.1600	10.0000	10.1600	+0.594%	10,325	+2.362%
2023-12-18	10.0000	10.2400	10.0000	10.1000	+0.698%	19,875	+2.970%
2023-12-15	10.0000	10.0300	10.0000	10.0300	+0.100%	3,300	+3.689%
2023-12-14	10.0500	10.0500	10.0000	10.0200	-0.199%	3,404	+3.792%
2023-12-13	10.0100	10.0400	10.0000	10.0400	+0.200%	3,408	+3.586%
2023-12-12	9.8900	10.0200	9.8100	10.0200	+0.100%	11,755	+3.792%
2023-12-08	9.8400	10.0200	9.8400	10.0100	+0.100%	17,568	+3.896%
2023-12-07	9.8200	10.1000	9.5700	10.0000	-1.961%	28,900	+4.000%
2023-12-06	9.1200	10.3600	9.1200	10.2000	+12.211%	49,887	+1.961%
2023-12-05	8.1000	9.1200	8.1000	9.0900	+6.316%	34,165	+14.411%
2023-12-04	8.1000	8.5500	8.1000	8.5500	+3.636%	8,915	+21.637%
2023-12-01	8.2500	8.3000	8.2000	8.2500	+0.610%	18,475	+26.061%
2023-11-30	8.0400	8.2000	8.0400	8.2000	-0.606%	1,600	+26.829%
2023-11-29	8.2200	8.2700	8.2200	8.2500	+0.487%	2,950	+26.061%
2023-11-28	7.9300	8.3000	7.9300	8.2100	-0.845%	1,044	+26.675%
2023-11-27	7.9000	8.5200	7.9000	8.2800	+4.810%	5,019	+25.604%
2023-11-22	7.8000	7.9000	7.8000	7.9000	-0.504%	900	+31.646%
2023-11-21	7.8800	7.9400	7.8500	7.9400	+0.506%	900	+30.982%
2023-11-20	7.9900	7.9900	7.7100	7.9000	+0.637%	2,002	+31.646%
2023-11-17	7.3200	7.8500	7.3200	7.8500	+7.534%	4,300	+32.484%
2023-11-16	7.3500	7.3700	7.3000	7.3000	+0.968%	500	+42.466%
2023-11-15	7.1500	7.2300	7.1500	7.2300	+2.119%	200	+43.845%
2023-11-14	7.3000	7.3000	7.0000	7.0800	-4.966%	1,923	+46.893%
2023-11-13	7.3900	7.4500	7.3900	7.4500	-0.401%	281	+39.597%
2023-11-10	7.4800	7.4800	7.4800	7.4800	+0.809%	115	+39.037%
2023-11-09	7.0200	7.5800	7.0200	7.4200	+7.381%	2,764	+40.162%
2023-11-08	6.9500	6.9500	6.9100	6.9100	+0.436%	1,108	+50.507%
2023-11-07	6.5500	7.0000	6.5500	6.8800	+5.846%	17,100	+51.163%
2023-11-06	6.4900	6.5400	6.4700	6.5000	+1.089%	7,250	+60.000%
2023-11-03	6.7000	6.8400	6.2900	6.4300	-3.308%	15,275	+61.742%
2023-11-02	6.5700	6.6500	6.5000	6.6500	+1.218%	1,100	+56.391%
2023-11-01	6.6400	6.6400	6.5700	6.5700	-1.794%	600	+58.295%
2023-10-31	6.8000	6.8000	6.6900	6.6900	-2.050%	1,100	+55.456%
2023-10-30	6.9400	6.9400	6.8300	6.8300	-1.868%	550	+52.269%
2023-10-27	7.1400	7.1500	6.9500	6.9600	+1.903%	20,000	+49.425%
2023-10-26	6.0500	6.8300	6.0500	6.8300	-2.429%	2,400	+52.269%
2023-10-25	7.3400	7.3400	6.8100	7.0000	-4.762%	15,852	+48.571%
2023-10-24	7.3500	7.3500	7.3500	7.3500	-0.541%	2,805	+41.497%
2023-10-23	7.6200	7.6200	7.3700	7.3900	-3.651%	905	+40.731%
2023-10-20	7.7300	7.7300	7.6700	7.6700	+0.131%	1,945	+35.593%
2023-10-19	7.6500	7.6600	7.6500	7.6600	+0.525%	700	+35.770%
2023-10-17	7.6200	7.6200	7.6200	7.6200	0.000%	113	+36.483%
2023-10-16	7.4800	7.6500	7.3500	7.6200	+4.959%	2,277	+36.483%
2023-10-13	7.1200	7.2700	7.1200	7.2600	+2.687%	500	+43.251%
2023-10-12	7.0200	7.0800	7.0200	7.0700	+2.020%	762	+47.100%
2023-10-11	6.7800	6.9300	6.7800	6.9300	+2.212%	1,643	+50.072%
2023-10-10	6.8300	6.8300	6.7200	6.7800	-1.453%	783	+53.392%
2023-10-06	6.8700	6.9100	6.8600	6.8800	+1.028%	551	+51.163%
2023-10-05	6.8800	6.8900	6.8100	6.8100	-1.447%	803	+52.717%
2023-10-04	7.0100	7.0100	6.9100	6.9100	-0.718%	550	+50.507%
2023-10-03	7.0000	7.0000	6.9600	6.9600	0.000%	80,600	+49.425%
2023-10-02	6.7400	7.0000	6.7400	6.9600	-0.571%	7,823	+49.425%
2023-09-29	7.0000	7.0000	7.0000	7.0000	+0.575%	294	+48.571%
2023-09-28	6.7400	6.9600	6.7200	6.9600	+2.655%	7,240	+49.425%
2023-09-27	6.7800	6.7800	6.7800	6.7800	+0.893%	500	+53.392%
2023-09-26	6.8300	6.8300	6.7200	6.7200	-3.170%	880	+54.762%
2023-09-25	7.0400	7.0400	6.9300	6.9400	-0.857%	4,540	+49.856%
2023-09-22	7.0000	7.0000	7.0000	7.0000	0.000%	300	+48.571%
2023-09-21	7.1500	7.1500	7.0000	7.0000	-0.850%	9,431	+48.571%
2023-09-20	7.2100	7.2100	7.0100	7.0600	-1.534%	2,675	+47.309%
2023-09-19	7.2200	7.2300	7.1700	7.1700	-0.693%	1,545	+45.049%
2023-09-18	7.1900	7.2200	7.1900	7.2200	+3.143%	3,600	+44.044%
2023-09-15	7.4100	7.4100	7.0000	7.0000	-5.533%	8,147	+48.571%
2023-09-14	7.5600	7.5600	7.4100	7.4100	-2.500%	3,511	+40.351%
2023-09-13	7.7100	7.8000	7.6000	7.6000	-3.308%	8,324	+36.842%
2023-09-12	8.0000	8.0000	7.8600	7.8600	-1.750%	10,351	+32.316%
2023-09-11	8.0500	8.0900	7.9400	8.0000	0.000%	16,823	+30.000%
2023-09-08	7.7600	8.0000	7.7600	8.0000	-1.599%	12,250	+30.000%
2023-09-07	8.0000	8.1300	7.7300	8.1300	+1.625%	45,705	+27.921%
2023-09-06	7.6100	8.0100	7.6100	8.0000	+2.171%	3,042	+30.000%
2023-09-05	7.9100	7.9100	7.8300	7.8300	-2.247%	804	+32.822%
2023-09-01	8.1700	8.1700	8.0100	8.0100	-2.909%	1,000	+29.838%
2023-08-31	8.5100	8.5100	8.2500	8.2500	-0.960%	1,642	+26.061%
2023-08-30	8.4300	8.4300	8.3300	8.3300	-0.240%	410	+24.850%
2023-08-28	7.9000	8.3500	7.9000	8.3500	+4.899%	8,320	+24.551%
2023-08-25	7.9600	7.9600	7.9600	7.9600	0.000%	1,102	+30.653%
2023-08-24	7.9300	8.0000	7.9300	7.9600	-0.125%	1,300	+30.653%
2023-08-23	8.0000	8.1000	7.9700	7.9700	-0.375%	3,500	+30.489%
2023-08-22	8.3700	8.3750	8.0000	8.0000	-3.730%	2,412	+30.000%
2023-08-21	8.4900	8.4900	8.3100	8.3100	-0.360%	1,100	+25.150%
2023-08-18	7.7800	8.3400	7.7800	8.3400	+1.091%	3,704	+24.700%
2023-08-17	8.2500	8.2500	8.2500	8.2500	-0.121%	101	+26.061%
2023-08-16	8.3600	8.4000	8.2100	8.2600	-1.725%	3,380	+25.908%
2023-08-14	8.4000	8.5100	8.3700	8.4050	+0.060%	127,190	+23.736%
2023-08-11	8.3200	8.4000	8.3200	8.4000	+0.599%	200	+23.810%
2023-08-10	8.3700	8.4000	8.3100	8.3500	-0.239%	93,610	+24.551%
2023-08-09	8.3700	8.3700	8.3700	8.3700	-1.355%	385	+24.253%
2023-08-08	8.4900	8.5600	8.4700	8.4850	-0.176%	3,268	+22.569%
2023-08-04	8.4100	8.5000	8.4100	8.5000	+1.675%	1,100	+22.353%
2023-08-03	8.7000	8.7000	8.3600	8.3600	-2.222%	8,335	+24.402%
2023-08-02	8.3400	8.5700	8.3400	8.5500	-0.524%	2,313	+21.637%
2023-08-01	8.3200	8.6150	8.3200	8.5950	+4.056%	2,200	+21.001%
2023-07-31	8.3800	8.6200	8.2600	8.2600	-4.287%	14,846	+25.908%
2023-07-28	8.9900	9.2800	8.5000	8.6300	-0.461%	7,087	+20.510%
2023-07-27	9.4600	9.4600	8.6300	8.6700	-8.737%	7,308	+19.954%
2023-07-26	9.4500	9.5000	9.4500	9.5000	+0.956%	400	+9.474%
2023-07-25	9.9900	9.9900	9.4000	9.4100	-5.237%	2,500	+10.521%
2023-07-24	10.0400	10.0400	9.9250	9.9300	-0.201%	6,050	+4.733%
2023-07-21	9.8500	9.9500	9.8000	9.9500	+1.015%	791	+4.523%
2023-07-20	9.4800	9.8500	9.4800	9.8500	+4.343%	2,902	+5.584%
2023-07-19	9.4400	9.4400	9.3900	9.4400	-0.106%	760	+10.169%
2023-07-18	9.3000	9.7300	9.3000	9.4500	+2.717%	8,794	+10.053%
2023-07-17	8.6000	9.2700	8.6000	9.2000	+7.226%	8,315	+13.043%
2023-07-14	8.5000	8.5800	8.5000	8.5800	+0.941%	6,146	+21.212%
2023-07-13	8.5000	8.5800	8.5000	8.5000	0.000%	2,800	+22.353%
2023-07-12	8.5500	8.5500	8.5000	8.5000	-0.585%	35,900	+22.353%
2023-07-11	8.7800	8.7800	8.5500	8.5500	-2.620%	3,302	+21.637%
2023-07-10	8.8100	8.8500	8.7800	8.7800	-0.227%	35,415	+18.451%
2023-07-07	8.7400	8.8000	8.7400	8.8000	+1.033%	1,502	+18.182%
2023-07-06	8.7100	8.7600	8.7100	8.7100	-1.023%	600	+19.403%
2023-07-05	8.7100	8.8000	8.7000	8.8000	+0.342%	500	+18.182%
2023-07-04	8.7700	8.7700	8.7700	8.7700	-1.682%	100	+18.586%
2023-06-30	8.8500	9.0000	8.8500	8.9200	+1.479%	2,500	+16.592%
2023-06-29	8.6600	8.7900	8.6500	8.7900	+1.034%	25,166	+18.316%
2023-06-28	8.7600	8.7600	8.6100	8.7000	-0.458%	33,817	+19.540%
2023-06-27	8.5100	8.7400	8.5100	8.7400	+1.157%	22,521	+18.993%
2023-06-26	8.6000	8.6400	8.6000	8.6400	-0.461%	1,800	+20.370%
2023-06-23	8.6100	8.6800	8.6100	8.6800	-1.921%	861	+19.816%
2023-06-22	8.7400	8.9700	8.6700	8.8500	+2.194%	4,616	+17.514%
2023-06-21	8.3300	8.7250	8.3300	8.6600	+1.287%	3,307	+20.092%
2023-06-20	8.5700	8.7800	8.5250	8.5500	+0.588%	18,265	+21.637%
2023-06-19	8.3100	8.5200	8.3100	8.5000	0.000%	5,753	+22.353%
2023-06-16	8.3500	8.6100	8.3500	8.5000	+2.410%	7,704	+22.353%
2023-06-15	8.4000	8.4200	8.2600	8.3000	-1.190%	31,000	+25.301%
2023-06-14	8.4500	8.4500	8.4000	8.4000	0.000%	5,100	+23.810%
2023-06-13	8.5000	8.5000	8.4000	8.4000	-1.060%	4,561	+23.810%
2023-06-12	8.0900	8.5100	8.0900	8.4900	-2.971%	11,002	+22.497%
2023-06-09	8.3000	8.8500	8.3000	8.7500	+5.549%	7,398	+18.857%
2023-06-08	7.5100	8.8100	7.5100	8.2900	+13.717%	24,275	+25.452%
2023-06-07	7.0500	7.2900	7.0500	7.2900	+4.292%	10,421	+42.661%
2023-06-06	6.8500	6.9900	6.8500	6.9900	+1.451%	780	+48.784%
2023-06-05	6.7200	6.8900	6.6500	6.8900	+3.609%	7,294	+50.943%
2023-06-02	6.6600	6.7500	6.6500	6.6500	-0.746%	2,500	+56.391%
2023-06-01	6.7000	6.7400	6.6600	6.7000	+0.450%	2,271	+55.224%
2023-05-31	6.7500	6.7500	6.6200	6.6700	+0.452%	700	+55.922%
2023-05-30	6.6800	6.6800	6.5100	6.6400	-2.782%	1,600	+56.627%
2023-05-29	7.0600	7.1200	6.8300	6.8300	-2.429%	4,010	+52.269%
2023-05-26	7.1900	7.1900	6.8700	7.0000	-1.547%	5,643	+48.571%
2023-05-25	7.6300	7.6300	7.1100	7.1100	-7.180%	5,917	+46.273%
2023-05-24	7.8900	7.8900	7.6600	7.6600	-1.289%	103,300	+35.770%
2023-05-23	7.7600	7.7600	7.7600	7.7600	-1.146%	101	+34.021%
2023-05-19	7.7000	7.8500	7.7000	7.8500	0.000%	1,130	+32.484%
2023-05-18	7.8500	7.8500	7.8500	7.8500	0.000%	3,400	+32.484%
2023-05-17	7.8400	7.8500	7.8400	7.8500	+0.641%	400	+32.484%
2023-05-16	7.8600	7.8600	7.8000	7.8000	-1.266%	4,263	+33.333%
2023-05-15	7.9100	7.9100	7.8000	7.9000	0.000%	7,499	+31.646%
2023-05-12	7.9400	7.9400	7.9000	7.9000	+0.127%	200	+31.646%
2023-05-11	7.8900	7.8900	7.8800	7.8900	+0.638%	600	+31.812%
2023-05-10	7.8400	7.8900	7.8400	7.8400	+1.554%	1,000	+32.653%
2023-05-09	7.8000	7.8500	7.7200	7.7200	-2.030%	37,436	+34.715%
2023-05-08	7.9000	7.9000	7.8800	7.8800	-0.253%	600	+31.980%
2023-05-05	7.8600	7.9000	7.8100	7.9000	+0.637%	1,320	+31.646%
2023-05-04	7.8800	7.8800	7.7900	7.8500	+0.191%	1,750	+32.484%
2023-05-03	7.7100	7.8500	7.7100	7.8350	+1.621%	13,600	+32.738%
2023-05-02	7.8000	7.8500	7.7100	7.7100	-1.783%	4,119	+34.890%
2023-05-01	7.7500	7.8900	7.7500	7.8500	+2.749%	600	+32.484%
2023-04-28	7.8000	7.8000	7.6400	7.6400	-2.799%	2,101	+36.126%
2023-04-27	7.8500	7.9400	7.8500	7.8600	+0.127%	138,527	+32.316%
2023-04-26	7.9700	8.2000	7.8500	7.8500	-7.101%	6,293	+32.484%
2023-04-25	8.8100	8.8100	8.4500	8.4500	-3.759%	1,478	+23.077%
2023-04-24	8.4900	8.7800	8.4700	8.7800	+4.524%	3,453	+18.451%
2023-04-21	8.1900	8.4000	8.1900	8.4000	+3.321%	2,107	+23.810%
2023-04-20	8.2000	8.2000	7.9500	8.1300	+2.781%	3,000	+27.921%
2023-04-19	8.0800	8.0800	7.9100	7.9100	+0.764%	600	+31.479%
2023-04-18	7.9100	7.9100	7.8500	7.8500	-1.629%	33,675	+32.484%
2023-04-17	8.2300	8.2300	7.9800	7.9800	+1.398%	2,516	+30.326%
2023-04-14	7.8500	7.8700	7.8500	7.8700	+1.027%	1,741	+32.147%
2023-04-13	7.7400	7.7900	7.7400	7.7900	+0.516%	15,200	+33.504%
2023-04-12	7.7700	7.7700	7.4000	7.7500	-3.125%	106,565	+34.194%
2023-04-11	8.0000	8.0000	8.0000	8.0000	+0.883%	10,000	+30.000%
2023-04-10	7.7500	7.9300	7.6900	7.9300	+2.323%	3,938	+31.148%
2023-04-06	7.4000	7.7900	7.4000	7.7500	+1.573%	9,102	+34.194%
2023-04-05	8.4100	8.4100	7.6300	7.6300	-10.235%	13,327	+36.304%
2023-04-04	8.2900	8.5000	8.2900	8.5000	+2.657%	1,401	+22.353%
2023-04-03	8.0300	8.2800	7.9600	8.2800	+3.500%	11,130	+25.604%
2023-03-31	7.7300	8.0000	7.7300	8.0000	+3.093%	9,461	+30.000%
2023-03-30	7.8000	7.8500	7.7600	7.7600	-0.894%	1,125	+34.021%
2023-03-29	7.8400	7.8600	7.8300	7.8300	+0.772%	791	+32.822%
2023-03-28	7.5900	7.7700	7.5500	7.7700	+2.237%	6,300	+33.848%
2023-03-27	7.7200	7.7500	7.5400	7.6000	+0.396%	6,500	+36.842%
2023-03-24	7.5800	7.6200	7.5300	7.5700	-0.132%	7,310	+37.384%
2023-03-23	7.9300	7.9300	7.5800	7.5800	-4.293%	4,851	+37.203%
2023-03-22	8.0000	8.0000	7.7800	7.9200	-2.222%	5,301	+31.313%
2023-03-21	7.8500	8.1000	7.7900	8.1000	+0.998%	3,701	+28.395%
2023-03-20	7.7000	8.0200	7.7000	8.0200	+5.388%	3,452	+29.676%
2023-03-17	8.0200	8.1100	7.6100	7.6100	-8.753%	20,027	+36.662%
2023-03-16	8.4300	8.4300	8.3400	8.3400	-0.950%	400	+24.700%
2023-03-15	8.6700	8.6700	8.3250	8.4200	-4.427%	3,970	+23.515%
2023-03-14	8.1800	8.8100	8.1600	8.8100	+6.017%	4,874	+18.048%
2023-03-13	7.6300	8.3400	7.6300	8.3100	+6.402%	12,492	+25.150%
2023-03-10	8.1300	8.1300	7.4800	7.8100	-4.756%	64,331	+33.163%
2023-03-09	8.2200	8.2400	8.0000	8.2000	-2.613%	5,001	+26.829%
2023-03-08	8.6000	8.6000	8.3000	8.4200	-4.318%	835	+23.515%
2023-03-07	8.7000	8.8000	8.6600	8.8000	+0.686%	1,900	+18.182%
2023-03-06	8.6200	8.7400	8.4500	8.7400	+2.222%	4,424	+18.993%
2023-03-03	8.6300	8.6300	8.4500	8.5500	0.000%	5,050	+21.637%
2023-03-02	8.9100	8.9100	8.5500	8.5500	-2.286%	302	+21.637%
2023-03-01	8.2000	8.7600	8.2000	8.7500	+9.925%	3,573	+18.857%
2023-02-28	7.8000	7.9600	7.8000	7.9600	+1.921%	1,133	+30.653%
2023-02-27	7.6300	8.0100	7.6300	7.8100	-4.756%	43,236	+33.163%
2023-02-24	8.5200	8.5200	8.2000	8.2000	-5.202%	3,903	+26.829%
2023-02-23	8.6900	8.6900	8.6000	8.6500	-0.231%	3,585	+20.231%
2023-02-22	8.5700	8.6700	8.5300	8.6700	+0.463%	700	+19.954%
2023-02-21	8.7750	8.7800	8.5700	8.6300	-0.918%	41,865	+20.510%
2023-02-17	8.6300	9.0200	8.6300	8.7100	-5.634%	3,476	+19.403%
2023-02-16	9.5800	9.5800	9.2300	9.2300	-6.199%	1,918	+12.676%
2023-02-15	9.7600	9.8400	9.7000	9.8400	-0.304%	3,200	+5.691%
2023-02-14	9.8700	10.0000	9.8000	9.8700	-0.303%	4,012	+5.370%
2023-02-13	9.9000	9.9000	9.7400	9.9000	0.000%	10,751	+5.051%
2023-02-10	9.7500	9.9100	9.7000	9.9000	+0.712%	24,931	+5.051%
2023-02-09	10.0000	10.0000	9.7200	9.8300	-2.189%	4,217	+5.799%
2023-02-08	9.8400	10.0500	9.7900	10.0500	+1.824%	37,000	+3.483%
2023-02-07	9.5000	9.9100	9.5000	9.8700	+2.813%	9,851	+5.370%
2023-02-06	10.1900	10.1900	9.5100	9.6000	-7.157%	37,001	+8.333%
2023-02-03	11.1500	11.1500	9.6300	10.3400	-7.925%	42,005	+0.580%
2023-02-02	10.4900	11.2300	10.2000	11.2300	+14.010%	250,951	-7.391%
2023-02-01	8.9100	10.0100	8.9100	9.8500	+11.425%	123,980	+5.584%
2023-01-31	8.2400	8.8600	8.2100	8.8400	+10.916%	33,001	+17.647%
2023-01-30	7.7700	8.0600	7.7700	7.9700	+6.980%	33,214	+30.489%
2023-01-27	7.0000	7.6600	7.0000	7.4500	+6.125%	34,572	+39.597%
2023-01-26	7.0000	7.0900	6.9900	7.0200	+3.235%	31,721	+48.148%
2023-01-25	6.8100	6.8600	6.8000	6.8000	-1.449%	26,900	+52.941%
2023-01-24	6.9000	6.9000	6.9000	6.9000	+0.291%	25,250	+50.725%
2023-01-23	6.7500	6.9300	6.7500	6.8800	+1.926%	26,907	+51.163%
2023-01-20	6.7600	6.7600	6.7500	6.7500	-0.148%	24,600	+54.074%
2023-01-19	6.7500	6.7600	6.7500	6.7600	-0.880%	24,612	+53.846%
2023-01-18	6.7000	6.8200	6.6900	6.8200	+1.791%	37,587	+52.493%
2023-01-17	6.7500	6.8500	6.6900	6.7000	+1.056%	2,000	+55.224%
2023-01-16	6.5800	6.6300	6.5200	6.6300	+2.950%	2,798	+56.863%
2023-01-13	6.4850	6.5300	6.4400	6.4400	-1.227%	2,200	+61.491%
2023-01-12	6.4400	6.5200	6.4400	6.5200	+1.716%	1,861	+59.509%
2023-01-11	6.3000	6.4100	6.3000	6.4100	-0.311%	1,017	+62.246%
2023-01-10	6.4750	6.4750	6.4300	6.4300	-0.618%	600	+61.742%
2023-01-09	6.4100	6.4700	6.3000	6.4700	+1.890%	5,103	+60.742%
2023-01-06	6.6200	6.6200	6.3500	6.3500	-4.655%	9,300	+63.780%
2023-01-05	6.8100	6.8100	6.6600	6.6600	-2.059%	4,218	+56.156%
2023-01-04	6.7400	6.8300	6.7100	6.8000	+0.890%	6,310	+52.941%
2023-01-03	6.6500	7.0300	6.6100	6.7400	+4.012%	12,720	+54.303%
2022-12-30	6.2600	6.4800	6.2600	6.4800	+2.047%	2,398	+60.494%
2022-12-29	6.3000	6.5300	6.3000	6.3500	+0.158%	8,100	+63.780%
2022-12-28	6.5500	6.5600	6.2600	6.3400	-3.206%	21,635	+64.038%
2022-12-23	6.5500	6.6700	6.5100	6.5500	0.000%	7,400	+58.779%
2022-12-22	6.5000	6.5500	6.5000	6.5500	+0.769%	5,600	+58.779%
2022-12-21	6.7000	6.7500	6.5000	6.5000	-2.985%	15,300	+60.000%
2022-12-20	6.6500	6.7200	6.6500	6.7000	+1.515%	9,285	+55.224%
2022-12-19	6.5000	6.6000	6.4600	6.6000	+2.326%	15,858	+57.576%
2022-12-16	6.4750	6.4750	6.4000	6.4500	-0.769%	16,500	+61.240%
2022-12-15	6.6700	6.6700	6.4200	6.5000	-3.130%	9,325	+60.000%
2022-12-14	6.6000	6.7900	6.6000	6.7100	+1.667%	4,600	+54.993%
2022-12-13	6.2600	6.6000	6.2600	6.6000	+2.804%	4,520	+57.576%
2022-12-12	6.5300	6.5900	6.3900	6.4200	-1.231%	141,797	+61.994%
2022-12-09	6.4700	6.5100	6.4200	6.5000	+0.775%	18,522	+60.000%
2022-12-08	5.9000	6.4800	5.9000	6.4500	+10.068%	28,436	+61.240%
2022-12-07	5.9000	5.9500	5.8600	5.8600	-1.513%	1,481	+77.474%
2022-12-06	5.8700	5.9500	5.8700	5.9500	0.000%	2,808	+74.790%

.dark-mode .ycvLfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycvLfP{ color: #333333; background-color: white; border: 2px solid #333333; }DTOLD2L INCstock TSE

DTOL
D2L INC
stock TSE