Italia markets open in 6 hours 59 minutes

D2L Inc. (DTOL.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
8,56+0,04 (+0,47%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20248,518,608,408,568,5610.400
23 mag 20248,588,648,528,528,525.200
22 mag 20248,508,508,508,508,50103.000
21 mag 20248,548,548,408,478,474.700
17 mag 20248,608,608,578,598,59133.700
16 mag 20248,578,578,578,578,57400
15 mag 20248,638,638,478,488,486.800
14 mag 20248,608,608,608,608,6025.600
13 mag 20248,608,688,608,688,681.200
10 mag 20248,548,548,488,548,5418.700
09 mag 20248,478,598,478,568,564.400
08 mag 20248,578,668,208,428,428.500
07 mag 20248,358,678,358,608,601.700
06 mag 20248,418,648,418,558,553.200
03 mag 20248,668,688,358,358,354.700
02 mag 20248,558,598,498,508,5010.900
01 mag 20248,148,658,148,598,594.900
30 apr 20248,908,908,658,908,902.500
29 apr 20248,609,108,609,099,092.800
26 apr 20248,258,618,228,608,607.100
25 apr 20248,879,088,258,258,2520.700
24 apr 20248,858,858,678,778,773.000
23 apr 20248,698,968,598,878,875.700
22 apr 20249,219,218,348,388,3810.800
19 apr 20249,019,018,648,948,944.900
18 apr 20249,199,439,139,139,136.900
17 apr 20249,049,559,049,349,344.900
16 apr 20249,029,028,618,968,964.900
15 apr 20248,769,148,769,029,029.700
12 apr 20249,069,068,458,608,6044.200
11 apr 20249,579,709,159,199,1915.600
10 apr 20249,749,809,719,789,786.800
09 apr 20249,899,899,579,699,693.500
08 apr 202410,2810,289,709,709,7020.700
05 apr 202410,1110,3410,1110,2810,2822.900
04 apr 202411,0011,0010,1810,2410,2461.300
03 apr 202410,7910,7910,6010,6010,602.400
02 apr 202410,7110,8610,7010,7010,705.900
01 apr 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 gen 20249,9810,009,8110,0010,005.300
30 gen 202410,1410,189,9210,0410,043.900
29 gen 202410,6810,6810,0510,1410,145.700
26 gen 202410,5610,6810,4810,6110,612.500
25 gen 202410,7010,7210,6610,6710,672.800
24 gen 202410,5910,6810,5910,6810,682.000
23 gen 202410,6410,6710,5610,6010,604.100
22 gen 202410,7910,8710,7610,7610,767.600
19 gen 202410,8010,8010,5910,6710,672.200
18 gen 202410,8210,8210,8010,8010,804.300
17 gen 202410,6010,8810,6010,8110,8115.500
16 gen 202410,2110,6910,2110,6210,629.900
15 gen 20249,5010,319,0410,1510,158.400
12 gen 202410,3110,4010,0910,2010,2018.700
11 gen 202410,1510,3010,1510,3010,30500
10 gen 202410,0010,219,9410,0910,0929.000
09 gen 202410,3010,3010,0610,2510,2531.100
08 gen 202410,4210,5410,3810,3810,38240.300
05 gen 202410,4910,6010,4910,5410,542.100
04 gen 20249,9510,479,9510,4710,474.500
03 gen 202410,7010,7010,5510,5510,5512.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...