D2L Inc. (DTOL.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
| 21 jun 2024 | 11.26 | 11.32 | 11.20 | 11.32 | 11.32 | 22,800 |
| 20 jun 2024 | 11.23 | 11.76 | 11.21 | 11.50 | 11.50 | 829,400 |
| 19 jun 2024 | 10.94 | 11.61 | 10.93 | 11.60 | 11.60 | 22,500 |
| 18 jun 2024 | 10.40 | 10.94 | 10.40 | 10.94 | 10.94 | 42,900 |
| 17 jun 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 50,300 |
| 14 jun 2024 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | 21,700 |
| 13 jun 2024 | 10.40 | 10.49 | 10.40 | 10.42 | 10.42 | 14,300 |
| 12 jun 2024 | 10.39 | 10.42 | 10.30 | 10.40 | 10.40 | 15,300 |
| 11 jun 2024 | 9.62 | 10.40 | 9.61 | 10.40 | 10.40 | 10,500 |
| 10 jun 2024 | 9.06 | 9.62 | 9.06 | 9.54 | 9.54 | 6,500 |
| 07 jun 2024 | 9.33 | 9.33 | 9.20 | 9.24 | 9.24 | 20,900 |
| 06 jun 2024 | 9.18 | 9.33 | 9.10 | 9.25 | 9.25 | 7,200 |
| 05 jun 2024 | 9.25 | 9.41 | 9.01 | 9.19 | 9.19 | 25,900 |
| 04 jun 2024 | 8.66 | 8.75 | 8.46 | 8.53 | 8.53 | 6,200 |
| 03 jun 2024 | 8.76 | 8.77 | 8.59 | 8.60 | 8.60 | 5,700 |
| 31 may 2024 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 4,400 |
| 30 may 2024 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 9,800 |
| 29 may 2024 | 8.70 | 8.76 | 8.45 | 8.60 | 8.60 | 4,300 |
| 28 may 2024 | 8.64 | 8.69 | 8.52 | 8.60 | 8.60 | 3,800 |
| 27 may 2024 | 8.81 | 8.81 | 8.55 | 8.65 | 8.65 | 8,000 |
| 24 may 2024 | 8.51 | 8.60 | 8.40 | 8.56 | 8.56 | 10,400 |
| 23 may 2024 | 8.58 | 8.64 | 8.52 | 8.52 | 8.52 | 5,200 |
| 22 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 103,000 |
| 21 may 2024 | 8.54 | 8.54 | 8.40 | 8.47 | 8.47 | 4,700 |
| 17 may 2024 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | 133,700 |
| 16 may 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 400 |
| 15 may 2024 | 8.63 | 8.63 | 8.47 | 8.48 | 8.48 | 6,800 |
| 14 may 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 25,600 |
| 13 may 2024 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 1,200 |
| 10 may 2024 | 8.54 | 8.54 | 8.48 | 8.54 | 8.54 | 18,700 |
| 09 may 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 4,400 |
| 08 may 2024 | 8.57 | 8.66 | 8.20 | 8.42 | 8.42 | 8,500 |
| 07 may 2024 | 8.35 | 8.67 | 8.35 | 8.60 | 8.60 | 1,700 |
| 06 may 2024 | 8.41 | 8.64 | 8.41 | 8.55 | 8.55 | 3,200 |
| 03 may 2024 | 8.66 | 8.68 | 8.35 | 8.35 | 8.35 | 4,700 |
| 02 may 2024 | 8.55 | 8.59 | 8.49 | 8.50 | 8.50 | 10,900 |
| 01 may 2024 | 8.14 | 8.65 | 8.14 | 8.59 | 8.59 | 4,900 |
| 30 abr 2024 | 8.90 | 8.90 | 8.65 | 8.90 | 8.90 | 2,500 |
| 29 abr 2024 | 8.60 | 9.10 | 8.60 | 9.09 | 9.09 | 2,800 |
| 26 abr 2024 | 8.25 | 8.61 | 8.22 | 8.60 | 8.60 | 7,100 |
| 25 abr 2024 | 8.87 | 9.08 | 8.25 | 8.25 | 8.25 | 20,700 |
| 24 abr 2024 | 8.85 | 8.85 | 8.67 | 8.77 | 8.77 | 3,000 |
| 23 abr 2024 | 8.69 | 8.96 | 8.59 | 8.87 | 8.87 | 5,700 |
| 22 abr 2024 | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | 10,800 |
| 19 abr 2024 | 9.01 | 9.01 | 8.64 | 8.94 | 8.94 | 4,900 |
| 18 abr 2024 | 9.19 | 9.43 | 9.13 | 9.13 | 9.13 | 6,900 |
| 17 abr 2024 | 9.04 | 9.55 | 9.04 | 9.34 | 9.34 | 4,900 |
| 16 abr 2024 | 9.02 | 9.02 | 8.61 | 8.96 | 8.96 | 4,900 |
| 15 abr 2024 | 8.76 | 9.14 | 8.76 | 9.02 | 9.02 | 9,700 |
| 12 abr 2024 | 9.06 | 9.06 | 8.45 | 8.60 | 8.60 | 44,200 |
| 11 abr 2024 | 9.57 | 9.70 | 9.15 | 9.19 | 9.19 | 15,600 |
| 10 abr 2024 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | 6,800 |
| 09 abr 2024 | 9.89 | 9.89 | 9.57 | 9.69 | 9.69 | 3,500 |
| 08 abr 2024 | 10.28 | 10.28 | 9.70 | 9.70 | 9.70 | 20,700 |
| 05 abr 2024 | 10.11 | 10.34 | 10.11 | 10.28 | 10.28 | 22,900 |
| 04 abr 2024 | 11.00 | 11.00 | 10.18 | 10.24 | 10.24 | 61,300 |
| 03 abr 2024 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | 2,400 |
| 02 abr 2024 | 10.71 | 10.86 | 10.70 | 10.70 | 10.70 | 5,900 |
| 01 abr 2024 | 11.06 | 11.06 | 10.56 | 10.65 | 10.65 | 8,100 |
| 28 mar 2024 | 11.09 | 11.10 | 11.06 | 11.08 | 11.08 | 2,600 |
| 27 mar 2024 | 11.15 | 11.20 | 11.00 | 11.09 | 11.09 | 23,800 |
| 26 mar 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 2,200 |
| 25 mar 2024 | 11.03 | 11.06 | 11.01 | 11.06 | 11.06 | 700 |
| 22 mar 2024 | 11.12 | 11.29 | 11.04 | 11.05 | 11.05 | 5,100 |
| 21 mar 2024 | 11.21 | 11.25 | 11.17 | 11.24 | 11.24 | 2,700 |
| 20 mar 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 4,400 |
| 19 mar 2024 | 11.25 | 11.42 | 11.07 | 11.28 | 11.28 | 8,100 |
| 18 mar 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | 2,500 |
| 15 mar 2024 | 11.11 | 11.60 | 11.05 | 11.47 | 11.47 | 5,600 |
| 14 mar 2024 | 11.00 | 11.16 | 11.00 | 11.08 | 11.08 | 7,700 |
| 13 mar 2024 | 11.23 | 11.37 | 11.17 | 11.17 | 11.17 | 5,000 |
| 12 mar 2024 | 11.28 | 11.32 | 11.00 | 11.13 | 11.13 | 4,300 |
| 11 mar 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | 6,200 |
| 08 mar 2024 | 11.50 | 11.50 | 11.27 | 11.48 | 11.48 | 9,100 |
| 07 mar 2024 | 11.26 | 11.60 | 11.26 | 11.49 | 11.49 | 30,600 |
| 06 mar 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 111,500 |
| 05 mar 2024 | 11.06 | 11.30 | 10.98 | 10.98 | 10.98 | 10,600 |
| 04 mar 2024 | 11.00 | 11.27 | 10.95 | 11.11 | 11.11 | 7,800 |
| 01 mar 2024 | 10.55 | 10.84 | 10.55 | 10.84 | 10.84 | 2,700 |
| 29 feb 2024 | 10.39 | 10.65 | 10.39 | 10.53 | 10.53 | 10,600 |
| 28 feb 2024 | 10.39 | 10.60 | 10.39 | 10.48 | 10.48 | 8,100 |
| 27 feb 2024 | 10.40 | 10.57 | 10.40 | 10.50 | 10.50 | 4,400 |
| 26 feb 2024 | 10.48 | 10.48 | 10.31 | 10.40 | 10.40 | 1,700 |
| 23 feb 2024 | 10.04 | 10.44 | 9.95 | 10.40 | 10.40 | 6,800 |
| 22 feb 2024 | 10.02 | 10.12 | 9.95 | 9.95 | 9.95 | 3,200 |
| 21 feb 2024 | 10.23 | 10.23 | 9.90 | 10.00 | 10.00 | 3,300 |
| 20 feb 2024 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | 4,200 |
| 16 feb 2024 | 9.98 | 10.07 | 9.98 | 10.00 | 10.00 | 800 |
| 15 feb 2024 | 10.02 | 10.02 | 9.85 | 9.92 | 9.92 | 3,900 |
| 14 feb 2024 | 9.83 | 9.97 | 9.83 | 9.96 | 9.96 | 3,900 |
| 13 feb 2024 | 9.55 | 9.77 | 9.55 | 9.66 | 9.66 | 3,000 |
| 12 feb 2024 | 9.31 | 9.58 | 9.31 | 9.46 | 9.46 | 1,600 |
| 09 feb 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.35 | 500 |
| 08 feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 17,900 |
| 07 feb 2024 | 9.47 | 9.54 | 9.45 | 9.51 | 9.51 | 2,700 |
| 06 feb 2024 | 9.48 | 9.50 | 9.30 | 9.35 | 9.35 | 5,000 |
| 05 feb 2024 | 9.72 | 9.72 | 9.30 | 9.30 | 9.30 | 7,300 |
| 02 feb 2024 | 9.69 | 9.73 | 9.50 | 9.64 | 9.64 | 3,500 |
| 01 feb 2024 | 10.05 | 10.05 | 9.63 | 9.71 | 9.71 | 7,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.