Premium
D2L Inc (DTOL)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 3.93407761829 | 18.81 | 19.8 | 18.11 | 43730 | 19.34106435 | CS |
| 4 | 1.9 | 10.7648725212 | 17.65 | 19.8 | 17.34 | 28487 | 18.87193789 | CS |
| 12 | 4.83 | 32.8125 | 14.72 | 19.8 | 14.35 | 33387 | 18.36193432 | CS |
| 26 | 7.58 | 63.3249791145 | 11.97 | 19.8 | 11.75 | 20451 | 17.03939215 | CS |
| 52 | 10.07 | 106.223628692 | 9.48 | 19.8 | 8.14 | 23328 | 13.7514352 | CS |
| 156 | 4.85 | 32.9931972789 | 14.7 | 19.8 | 5.08 | 17648 | 10.79769908 | CS |
| 260 | 3.06 | 18.5567010309 | 16.49 | 19.8 | 5.08 | 21186 | 11.97006017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1738795200 | 19.7 | 0.45 | 2.34 | 19.25 | 19.7 | 19.15 | 87206 |
| 1738708800 | 19.25 | -0.07 | -0.36 | 18.46 | 19.8 | 18.46 | 92465 |
| 1738622400 | 19.32 | 0.39 | 2.06 | 18.19 | 19.51 | 18.19 | 11103 |
| 1738363200 | 18.93 | 0.58 | 3.16 | 18.11 | 18.93 | 18.11 | 8584 |
| 1738276800 | 18.35 | -0.4 | -2.13 | 18.81 | 18.81 | 18.25 | 19291 |
| 1738190400 | 18.75 | -0.37 | -1.94 | 18.98 | 19.14 | 18.38 | 12278 |
| 1738104000 | 19.12 | 0.2 | 1.06 | 18.94 | 19.34 | 18.92 | 8005 |
| 1738017600 | 18.92 | -0.47 | -2.42 | 19.48 | 19.48 | 18.76 | 22915 |
| 1737758400 | 19.39 | 0.37 | 1.95 | 19.15 | 19.61 | 19.15 | 104570 |
| 1737672000 | 19.02 | 0.18 | 0.96 | 18.9 | 19.02 | 18.8 | 15187 |
| 1737585600 | 18.84 | 0.32 | 1.73 | 18.79 | 18.9 | 18.73 | 9784 |
| 1737499200 | 18.52 | -0.17 | -0.91 | 18.67 | 18.9 | 18.38 | 20590 |
| 1737412800 | 18.69 | 0.37 | 2.02 | 18.44 | 18.9 | 18.44 | 13578 |
| 1737153600 | 18.32 | -0.43 | -2.29 | 18.9 | 18.9 | 18.32 | 7643 |
| 1737067200 | 18.75 | 0.28 | 1.52 | 18.49 | 18.97 | 18.49 | 7761 |
| 1736980800 | 18.47 | 0.82 | 4.65 | 17.71 | 18.68 | 17.71 | 16512 |
| 1736894400 | 17.65 | 0.14 | 0.80 | 17.35 | 17.71 | 17.34 | 42431 |
| 1736808000 | 17.51 | -0.23 | -1.30 | 17.64 | 17.7 | 17.51 | 41248 |
| 1736548800 | 17.74 | -0.16 | -0.89 | 17.97 | 18.25 | 17.54 | 18415 |
| 1736462400 | 17.9 | 0.11 | 0.62 | 17.65 | 17.98 | 17.65 | 10171 |
| 1736376000 | 17.79 | 0.23 | 1.31 | 17.48 | 18.06 | 17.48 | 29380 |
| 1736289600 | 17.56 | 0.01 | 0.06 | 17.64 | 17.9 | 17.51 | 36236 |
| 1736203200 | 17.55 | -1.11 | -5.95 | 18.66 | 18.66 | 17.38 | 15250 |
| 1735944000 | 18.66 | -0.41 | -2.15 | 19 | 19.06 | 18.55 | 9035 |
| 1735857600 | 19.07 | -0.32 | -1.65 | 19.4 | 19.4 | 18.71 | 10421 |
| 1735684800 | 19.39 | 0.01 | 0.05 | 19.39 | 19.4 | 19.26 | 9070 |
| 1735598400 | 19.38 | 0.09 | 0.47 | 19.29 | 19.4 | 18.97 | 11006 |
| 1735339200 | 19.29 | -0.21 | -1.08 | 19.35 | 19.36 | 19.03 | 12999 |
| 1735069200 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.2 | 5636 |
| 1734993600 | 19.3 | 0.18 | 0.94 | 19.1 | 19.5 | 19.1 | 21312 |
| 1734734400 | 19.12 | -0.04 | -0.21 | 18.64 | 19.37 | 18.64 | 13202 |
| 1734648000 | 19.16 | 0 | 0.00 | 19.06 | 19.27 | 19.04 | 23180 |
| 1734561600 | 19.16 | 0.03 | 0.16 | 18.91 | 19.28 | 18.91 | 176302 |
| 1734475200 | 19.13 | -0.17 | -0.88 | 19.35 | 19.48 | 19.06 | 17167 |
| 1734388800 | 19.3 | 1.15 | 6.34 | 18.08 | 19.51 | 18.08 | 74686 |
| 1734129600 | 18.15 | 0.05 | 0.28 | 18.1 | 18.15 | 18 | 58458 |
| 1734043200 | 18.1 | 0 | 0.00 | 17.98 | 18.1 | 17.83 | 80694 |
| 1733956800 | 18.1 | 0.3 | 1.69 | 17.92 | 18.17 | 17.88 | 78339 |
| 1733870400 | 17.8 | 0.28 | 1.60 | 17.52 | 18.17 | 17.51 | 32640 |
| 1733784000 | 17.52 | -0.48 | -2.67 | 18.19 | 18.25 | 17.07 | 48383 |
| 1733524800 | 18 | -0.2 | -1.10 | 18 | 18.2 | 17.96 | 90925 |
| 1733438400 | 18.2 | 1.56 | 9.37 | 17.5 | 18.33 | 17.5 | 365069 |
| 1733352000 | 16.64 | 0.11 | 0.67 | 16.739999 | 16.8 | 16.54 | 6589 |
| 1733265600 | 16.53 | 0.42 | 2.61 | 16 | 16.559999 | 16 | 8432 |
| 1733179200 | 16.11 | -0.05 | -0.31 | 16.01 | 16.16 | 15.91 | 3800 |
| 1732920000 | 16.16 | 1.07 | 7.09 | 15.15 | 16.17 | 15.15 | 8345 |
| 1732833600 | 15.09 | 0.15 | 1.00 | 15.05 | 15.09 | 15 | 2840 |
| 1732747200 | 14.94 | 0.17 | 1.15 | 14.51 | 14.95 | 14.51 | 17559 |
| 1732660800 | 14.77 | 0.07 | 0.48 | 14.84 | 14.84 | 14.77 | 700 |
| 1732574400 | 14.7 | -0.25 | -1.67 | 15 | 15 | 14.7 | 10788 |
| 1732315200 | 14.95 | -0.08 | -0.53 | 14.35 | 15 | 14.35 | 4813 |
| 1732228800 | 15.03 | -0.1 | -0.66 | 15.15 | 15.15 | 14.73 | 3509 |
| 1732142400 | 15.13 | 0.34 | 2.30 | 14.75 | 15.13 | 14.75 | 36024 |
| 1732056000 | 14.79 | -0.03 | -0.20 | 14.85 | 14.85 | 14.79 | 201 |
| 1731969600 | 14.82 | 0.21 | 1.44 | 14.67 | 14.82 | 14.64 | 2260 |
| 1731710400 | 14.61 | 0.01 | 0.07 | 14.6 | 14.64 | 14.41 | 2966 |
| 1731624000 | 14.6 | -0.1 | -0.68 | 14.72 | 14.99 | 14.5 | 5100 |
| 1731537600 | 14.7 | -0.17 | -1.14 | 14.44 | 14.9 | 14.44 | 7800 |
| 1731451200 | 14.87 | 0.07 | 0.47 | 14.24 | 14.98 | 14.24 | 6409 |
| 1731364800 | 14.8 | -0.19 | -1.27 | 14.77 | 14.81 | 14.25 | 14158 |
| 1731105600 | 14.99 | 0.77 | 5.41 | 14.3 | 14.99 | 14.29 | 13576 |
| 1731019200 | 14.22 | -0.03 | -0.21 | 14.09 | 14.22 | 14.09 | 1603 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
