U.S. markets closed

D2L Inc. (DTOL.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
10.40-0.02 (-0.19%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202410.4010.4510.4010.4010.4021,700
13 jun 202410.4010.4910.4010.4210.4214,300
12 jun 202410.3910.4210.3010.4010.4015,300
11 jun 20249.6210.409.6110.4010.4010,500
10 jun 20249.069.629.069.549.546,500
07 jun 20249.339.339.209.249.2420,900
06 jun 20249.189.339.109.259.257,200
05 jun 20249.259.419.019.199.1925,900
04 jun 20248.668.758.468.538.536,200
03 jun 20248.768.778.598.608.605,700
31 may 20248.508.608.458.608.604,400
30 may 20248.678.678.458.458.459,800
29 may 20248.708.768.458.608.604,300
28 may 20248.648.698.528.608.603,800
27 may 20248.818.818.558.658.658,000
24 may 20248.518.608.408.568.5610,400
23 may 20248.588.648.528.528.525,200
22 may 20248.508.508.508.508.50103,000
21 may 20248.548.548.408.478.474,700
17 may 20248.608.608.578.598.59133,700
16 may 20248.578.578.578.578.57400
15 may 20248.638.638.478.488.486,800
14 may 20248.608.608.608.608.6025,600
13 may 20248.608.688.608.688.681,200
10 may 20248.548.548.488.548.5418,700
09 may 20248.478.598.478.568.564,400
08 may 20248.578.668.208.428.428,500
07 may 20248.358.678.358.608.601,700
06 may 20248.418.648.418.558.553,200
03 may 20248.668.688.358.358.354,700
02 may 20248.558.598.498.508.5010,900
01 may 20248.148.658.148.598.594,900
30 abr 20248.908.908.658.908.902,500
29 abr 20248.609.108.609.099.092,800
26 abr 20248.258.618.228.608.607,100
25 abr 20248.879.088.258.258.2520,700
24 abr 20248.858.858.678.778.773,000
23 abr 20248.698.968.598.878.875,700
22 abr 20249.219.218.348.388.3810,800
19 abr 20249.019.018.648.948.944,900
18 abr 20249.199.439.139.139.136,900
17 abr 20249.049.559.049.349.344,900
16 abr 20249.029.028.618.968.964,900
15 abr 20248.769.148.769.029.029,700
12 abr 20249.069.068.458.608.6044,200
11 abr 20249.579.709.159.199.1915,600
10 abr 20249.749.809.719.789.786,800
09 abr 20249.899.899.579.699.693,500
08 abr 202410.2810.289.709.709.7020,700
05 abr 202410.1110.3410.1110.2810.2822,900
04 abr 202411.0011.0010.1810.2410.2461,300
03 abr 202410.7910.7910.6010.6010.602,400
02 abr 202410.7110.8610.7010.7010.705,900
01 abr 202411.0611.0610.5610.6510.658,100
28 mar 202411.0911.1011.0611.0811.082,600
27 mar 202411.1511.2011.0011.0911.0923,800
26 mar 202411.1011.1611.1011.1611.162,200
25 mar 202411.0311.0611.0111.0611.06700
22 mar 202411.1211.2911.0411.0511.055,100
21 mar 202411.2111.2511.1711.2411.242,700
20 mar 202411.3011.4011.2511.2511.254,400
19 mar 202411.2511.4211.0711.2811.288,100
18 mar 202411.4111.4111.2811.2811.282,500
15 mar 202411.1111.6011.0511.4711.475,600
14 mar 202411.0011.1611.0011.0811.087,700
13 mar 202411.2311.3711.1711.1711.175,000
12 mar 202411.2811.3211.0011.1311.134,300
11 mar 202411.5011.5211.5011.5111.516,200
08 mar 202411.5011.5011.2711.4811.489,100
07 mar 202411.2611.6011.2611.4911.4930,600
06 mar 202411.0011.3011.0011.3011.30111,500
05 mar 202411.0611.3010.9810.9810.9810,600
04 mar 202411.0011.2710.9511.1111.117,800
01 mar 202410.5510.8410.5510.8410.842,700
29 feb 202410.3910.6510.3910.5310.5310,600
28 feb 202410.3910.6010.3910.4810.488,100
27 feb 202410.4010.5710.4010.5010.504,400
26 feb 202410.4810.4810.3110.4010.401,700
23 feb 202410.0410.449.9510.4010.406,800
22 feb 202410.0210.129.959.959.953,200
21 feb 202410.2310.239.9010.0010.003,300
20 feb 202410.1810.2010.1510.1510.154,200
16 feb 20249.9810.079.9810.0010.00800
15 feb 202410.0210.029.859.929.923,900
14 feb 20249.839.979.839.969.963,900
13 feb 20249.559.779.559.669.663,000
12 feb 20249.319.589.319.469.461,600
09 feb 20249.549.549.359.359.35500
08 feb 20249.569.569.569.569.5617,900
07 feb 20249.479.549.459.519.512,700
06 feb 20249.489.509.309.359.355,000
05 feb 20249.729.729.309.309.307,300
02 feb 20249.699.739.509.649.643,500
01 feb 202410.0510.059.639.719.717,200
31 ene 20249.9810.009.8110.0010.005,300
30 ene 202410.1410.189.9210.0410.043,900
29 ene 202410.6810.6810.0510.1410.145,700
26 ene 202410.5610.6810.4810.6110.612,500
25 ene 202410.7010.7210.6610.6710.672,800
24 ene 202410.5910.6810.5910.6810.682,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...