D2L, Inc. DTOL
TSX · Kanada · Teknoloji Hizmetleri
CAD 10,05+0,05 (+%0,50)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10,05 | +%0,50 | CAD 10,08 | CAD 10,08 | CAD 9,93 | 23,20K |
| 2026-09-30 | CAD 10,00 | %0,00 | CAD 10,28 | CAD 10,28 | CAD 9,82 | 13,40K |
| 2026-09-29 | CAD 10,00 | -%1,77 | CAD 9,63 | CAD 10,16 | CAD 9,63 | 2,00K |
| 2026-09-28 | CAD 10,18 | +%1,80 | CAD 10,00 | CAD 10,18 | CAD 10,00 | 9,50K |
| 2026-09-25 | CAD 10,00 | +%0,70 | CAD 9,99 | CAD 10,06 | CAD 9,94 | 30,00K |
| 2026-09-24 | CAD 9,93 | -%2,84 | CAD 9,53 | CAD 10,14 | CAD 9,53 | 42,80K |
| 2026-09-23 | CAD 10,22 | -%0,39 | CAD 9,34 | CAD 10,22 | CAD 9,34 | 20,00K |
| 2026-09-22 | CAD 10,26 | %0,00 | CAD 10,00 | CAD 10,26 | CAD 10,00 | 9,80K |
| 2026-09-21 | CAD 10,26 | +%0,88 | CAD 9,69 | CAD 10,26 | CAD 9,69 | 8,80K |
| 2026-09-18 | CAD 10,17 | +%1,90 | CAD 9,92 | CAD 10,25 | CAD 9,91 | 30,70K |
| 2026-09-17 | CAD 9,98 | -%0,40 | CAD 10,02 | CAD 10,16 | CAD 9,88 | 20,30K |
| 2026-09-16 | CAD 10,02 | -%0,89 | CAD 10,11 | CAD 10,12 | CAD 9,97 | 14,50K |
| 2026-09-15 | CAD 10,11 | +%0,80 | CAD 10,09 | CAD 10,19 | CAD 9,94 | 14,70K |
| 2026-09-14 | CAD 10,03 | +%0,30 | CAD 9,54 | CAD 10,22 | CAD 9,54 | 8,40K |
| 2026-09-11 | CAD 10,00 | -%0,30 | CAD 9,97 | CAD 10,10 | CAD 9,75 | 22,40K |
| 2026-09-10 | CAD 10,03 | -%4,29 | CAD 9,41 | CAD 10,05 | CAD 9,37 | 72,10K |
| 2026-09-09 | CAD 10,48 | +%5,33 | CAD 10,05 | CAD 10,51 | CAD 9,80 | 58,70K |
| 2026-09-08 | CAD 9,95 | -%3,49 | CAD 10,89 | CAD 10,89 | CAD 9,95 | 12,00K |
| 2026-09-04 | CAD 10,31 | +%0,59 | CAD 10,51 | CAD 10,51 | CAD 10,19 | 2,60K |
| 2026-09-03 | CAD 10,25 | -%1,44 | CAD 10,34 | CAD 10,34 | CAD 10,13 | 5,20K |
| 2026-09-02 | CAD 10,40 | +%1,36 | CAD 10,26 | CAD 10,40 | CAD 10,25 | 3,10K |
| 2026-09-01 | CAD 10,26 | -%2,47 | CAD 10,42 | CAD 10,42 | CAD 10,02 | 13,70K |
| 2026-08-31 | CAD 10,52 | +%2,94 | CAD 10,24 | CAD 10,88 | CAD 10,24 | 51,70K |
| 2026-08-28 | CAD 10,22 | +%2,20 | CAD 9,81 | CAD 10,24 | CAD 9,81 | 29,80K |
| 2026-08-27 | CAD 10,00 | +%0,70 | CAD 9,87 | CAD 10,00 | CAD 9,87 | 148,90K |
| 2026-08-26 | CAD 9,93 | -%0,40 | CAD 9,88 | CAD 9,93 | CAD 9,75 | 51,60K |
| 2026-08-25 | CAD 9,97 | +%4,07 | CAD 9,54 | CAD 9,97 | CAD 9,54 | 104,20K |
| 2026-08-24 | CAD 9,58 | +%2,90 | CAD 9,00 | CAD 9,64 | CAD 9,00 | 165,90K |
| 2026-08-21 | CAD 9,31 | +%2,08 | CAD 9,21 | CAD 9,36 | CAD 9,21 | 8,40K |
| 2026-08-20 | CAD 9,12 | +%1,33 | CAD 8,85 | CAD 9,12 | CAD 8,85 | 17,60K |
| 2026-08-19 | CAD 9,00 | -%0,22 | CAD 8,92 | CAD 9,04 | CAD 8,84 | 44,60K |
| 2026-08-18 | CAD 9,02 | -%0,55 | CAD 8,97 | CAD 9,03 | CAD 8,90 | 45,70K |
| 2026-08-17 | CAD 9,07 | -%0,87 | CAD 9,30 | CAD 9,30 | CAD 8,94 | 19,40K |
| 2026-08-14 | CAD 9,15 | +%1,55 | CAD 9,51 | CAD 9,51 | CAD 8,82 | 29,70K |
| 2026-08-13 | CAD 9,01 | -%0,77 | CAD 9,05 | CAD 9,13 | CAD 8,90 | 51,60K |
| 2026-08-12 | CAD 9,08 | -%2,47 | CAD 9,30 | CAD 9,30 | CAD 8,97 | 79,00K |
| 2026-08-11 | CAD 9,31 | -%0,75 | CAD 9,33 | CAD 9,50 | CAD 9,26 | 9,20K |
| 2026-08-10 | CAD 9,38 | -%0,74 | CAD 9,31 | CAD 9,47 | CAD 9,30 | 4,30K |
| 2026-08-07 | CAD 9,45 | +%0,64 | CAD 9,31 | CAD 9,53 | CAD 9,29 | 8,20K |
| 2026-08-06 | CAD 9,39 | -%0,74 | CAD 9,40 | CAD 9,42 | CAD 9,28 | 5,90K |
| 2026-08-05 | CAD 9,46 | -%0,21 | CAD 9,58 | CAD 9,58 | CAD 9,40 | 7,00K |
| 2026-08-04 | CAD 9,48 | +%1,94 | CAD 9,67 | CAD 9,70 | CAD 9,43 | 7,20K |
| 2026-07-31 | CAD 9,30 | %0,00 | CAD 9,38 | CAD 9,41 | CAD 9,30 | 10,30K |
| 2026-07-30 | CAD 9,30 | -%6,72 | CAD 10,10 | CAD 10,10 | CAD 9,30 | 31,20K |
| 2026-07-29 | CAD 9,97 | -%2,25 | CAD 10,21 | CAD 10,21 | CAD 9,84 | 16,90K |
| 2026-07-28 | CAD 10,20 | +%0,99 | CAD 10,10 | CAD 10,20 | CAD 9,99 | 20,70K |
| 2026-07-27 | CAD 10,10 | +%4,02 | CAD 9,99 | CAD 10,37 | CAD 9,84 | 48,00K |
| 2026-07-24 | CAD 9,71 | +%1,25 | CAD 9,75 | CAD 9,98 | CAD 9,70 | 8,20K |
| 2026-07-23 | CAD 9,59 | +%1,59 | CAD 9,45 | CAD 9,70 | CAD 9,45 | 12,20K |
| 2026-07-22 | CAD 9,44 | -%3,58 | CAD 9,79 | CAD 9,80 | CAD 9,35 | 40,50K |
| 2026-07-21 | CAD 9,79 | -%0,20 | CAD 9,77 | CAD 9,80 | CAD 9,60 | 53,40K |
| 2026-07-20 | CAD 9,81 | -%0,51 | CAD 9,81 | CAD 10,03 | CAD 9,80 | 10,70K |
| 2026-07-17 | CAD 9,86 | -%4,55 | CAD 10,33 | CAD 10,33 | CAD 9,60 | 19,90K |
| 2026-07-16 | CAD 10,33 | %0,00 | CAD 10,26 | CAD 10,54 | CAD 10,25 | 106,60K |
| 2026-07-15 | CAD 10,33 | +%0,10 | CAD 10,32 | CAD 10,66 | CAD 10,31 | 19,80K |
| 2026-07-14 | CAD 10,32 | +%1,47 | CAD 10,11 | CAD 10,52 | CAD 10,11 | 39,70K |
| 2026-07-13 | CAD 10,17 | -%2,31 | CAD 10,37 | CAD 10,37 | CAD 10,06 | 29,80K |
| 2026-07-10 | CAD 10,41 | -%0,10 | CAD 10,50 | CAD 10,50 | CAD 10,40 | 7,30K |
| 2026-07-09 | CAD 10,42 | -%2,71 | CAD 10,70 | CAD 10,70 | CAD 10,35 | 14,10K |
| 2026-07-08 | CAD 10,71 | +%0,28 | CAD 10,70 | CAD 10,80 | CAD 10,52 | 17,40K |
| 2026-07-07 | CAD 10,68 | +%1,14 | CAD 10,85 | CAD 10,85 | CAD 10,41 | 12,10K |
| 2026-07-06 | CAD 10,56 | +%2,13 | CAD 10,27 | CAD 10,77 | CAD 10,16 | 14,20K |
| 2026-07-03 | CAD 10,34 | -%0,77 | CAD 10,37 | CAD 10,50 | CAD 10,23 | 19,70K |
| 2026-07-02 | CAD 10,42 | +%1,96 | CAD 10,14 | CAD 10,55 | CAD 10,08 | 39,80K |
| 2026-06-30 | CAD 10,22 | +%1,09 | CAD 10,05 | CAD 10,35 | CAD 10,01 | 7,40K |
| 2026-06-29 | CAD 10,11 | -%0,39 | CAD 10,01 | CAD 10,17 | CAD 10,01 | 3,10K |
| 2026-06-26 | CAD 10,15 | +%1,91 | CAD 10,02 | CAD 10,22 | CAD 10,01 | 10,40K |
| 2026-06-25 | CAD 9,96 | +%0,50 | CAD 9,90 | CAD 10,16 | CAD 9,81 | 31,70K |
| 2026-06-24 | CAD 9,91 | +%2,16 | CAD 9,89 | CAD 10,18 | CAD 9,85 | 10,00K |
| 2026-06-23 | CAD 9,70 | -%2,02 | CAD 10,08 | CAD 10,08 | CAD 9,70 | 25,00K |
| 2026-06-22 | CAD 9,90 | -%2,17 | CAD 10,07 | CAD 10,22 | CAD 9,90 | 19,00K |
| 2026-06-19 | CAD 10,12 | -%0,78 | CAD 10,22 | CAD 10,23 | CAD 10,12 | 5,40K |
| 2026-06-18 | CAD 10,20 | +%0,29 | CAD 10,25 | CAD 10,34 | CAD 10,06 | 18,50K |
| 2026-06-17 | CAD 10,17 | -%0,59 | CAD 10,16 | CAD 10,34 | CAD 10,15 | 25,60K |
| 2026-06-16 | CAD 10,23 | -%1,45 | CAD 10,26 | CAD 10,37 | CAD 9,85 | 17,50K |
| 2026-06-15 | CAD 10,38 | +%0,19 | CAD 10,20 | CAD 10,68 | CAD 10,20 | 22,90K |
| 2026-06-12 | CAD 10,36 | -%2,54 | CAD 10,53 | CAD 10,53 | CAD 10,13 | 18,40K |
| 2026-06-11 | CAD 10,63 | +%4,73 | CAD 10,11 | CAD 10,72 | CAD 9,95 | 50,30K |
| 2026-06-10 | CAD 10,15 | +%10,69 | CAD 9,72 | CAD 10,76 | CAD 9,71 | 232,90K |
| 2026-06-09 | CAD 9,17 | -%3,47 | CAD 9,57 | CAD 9,81 | CAD 9,17 | 33,50K |
| 2026-06-08 | CAD 9,50 | +%1,60 | CAD 9,57 | CAD 9,75 | CAD 9,41 | 70,30K |
| 2026-06-05 | CAD 9,35 | -%2,81 | CAD 9,53 | CAD 9,63 | CAD 9,35 | 22,70K |
| 2026-06-04 | CAD 9,62 | +%0,10 | CAD 9,61 | CAD 9,79 | CAD 9,51 | 12,10K |
| 2026-06-03 | CAD 9,61 | -%1,74 | CAD 9,99 | CAD 9,99 | CAD 9,56 | 12,10K |
| 2026-06-02 | CAD 9,78 | -%3,17 | CAD 10,15 | CAD 10,15 | CAD 9,78 | 84,20K |
| 2026-06-01 | CAD 10,10 | +%8,14 | CAD 9,55 | CAD 10,26 | CAD 9,45 | 53,10K |
| 2026-05-29 | CAD 9,34 | +%1,41 | CAD 9,35 | CAD 9,49 | CAD 9,20 | 2,90K |
| 2026-05-28 | CAD 9,21 | -%1,29 | CAD 9,33 | CAD 9,48 | CAD 9,21 | 16,30K |
| 2026-05-27 | CAD 9,33 | +%0,54 | CAD 9,31 | CAD 9,38 | CAD 9,25 | 6,70K |
| 2026-05-26 | CAD 9,28 | -%1,38 | CAD 9,26 | CAD 9,35 | CAD 9,15 | 22,20K |