D2L

DTOL
🏛️ canada →
18.44
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.50 10.71 10.50 10.71 0.0M
2023-12-28 10.71 10.71 10.60 10.60 0.0M
2023-12-27 10.58 10.73 10.55 10.72 0.0M
2023-12-22 9.76 10.64 9.76 10.56 0.0M
2023-12-21 10.49 10.68 10.26 10.59 0.0M
2023-12-20 10.05 10.50 10.05 10.37 0.0M
2023-12-19 10.00 10.16 10.00 10.16 0.0M
2023-12-18 10.00 10.24 10.00 10.10 0.0M
2023-12-15 10.00 10.03 10.00 10.03 0.0M
2023-12-14 10.05 10.05 10.00 10.02 0.0M
2023-12-13 10.01 10.04 10.00 10.04 0.0M
2023-12-12 9.89 10.02 9.81 10.02 0.0M
2023-12-11 10.03 10.05 10.00 10.04 0.0M
2023-12-08 9.84 10.02 9.84 10.01 0.0M
2023-12-07 9.82 10.10 9.57 10.00 0.0M
2023-12-06 9.12 10.36 9.12 10.20 0.0M
2023-12-05 8.10 9.12 8.10 9.09 0.0M
2023-12-04 8.10 8.55 8.10 8.55 0.0M
2023-12-01 8.25 8.30 8.20 8.25 0.0M
2023-11-30 8.04 8.20 8.04 8.20 0.0M
2023-11-29 8.22 8.27 8.22 8.25 0.0M
2023-11-28 7.93 8.30 7.93 8.21 0.0M
2023-11-27 7.90 8.52 7.90 8.28 0.0M
2023-11-22 7.80 7.90 7.80 7.90 0.0M
2023-11-21 7.88 7.94 7.85 7.94 0.0M
2023-11-20 7.99 7.99 7.71 7.90 0.0M
2023-11-17 7.32 7.85 7.32 7.85 0.0M
2023-11-16 7.35 7.37 7.30 7.30 0.0M
2023-11-15 7.15 7.23 7.15 7.23 0.0M
2023-11-14 7.30 7.30 7.00 7.08 0.0M
2023-11-13 7.39 7.45 7.39 7.45 0.0M
2023-11-10 7.48 7.48 7.48 7.48 0.0M
2023-11-09 7.02 7.58 7.02 7.42 0.0M
2023-11-08 6.95 6.95 6.91 6.91 0.0M
2023-11-07 6.55 7.00 6.55 6.88 0.0M
2023-11-06 6.49 6.54 6.47 6.50 0.0M
2023-11-03 6.70 6.84 6.29 6.43 0.0M
2023-11-02 6.57 6.65 6.50 6.65 0.0M
2023-11-01 6.64 6.64 6.57 6.57 0.0M
2023-10-31 6.80 6.80 6.69 6.69 0.0M
2023-10-30 6.94 6.94 6.83 6.83 0.0M
2023-10-27 7.14 7.15 6.95 6.96 0.0M
2023-10-26 6.05 6.83 6.05 6.83 0.0M
2023-10-25 7.34 7.34 6.81 7.00 0.0M
2023-10-24 7.35 7.35 7.35 7.35 0.0M
2023-10-23 7.62 7.62 7.37 7.39 0.0M
2023-10-20 7.73 7.73 7.67 7.67 0.0M
2023-10-19 7.65 7.66 7.65 7.66 0.0M
2023-10-17 7.62 7.62 7.62 7.62 0.0M
2023-10-16 7.48 7.65 7.35 7.62 0.0M
2023-10-13 7.12 7.27 7.12 7.26 0.0M
2023-10-12 7.02 7.08 7.02 7.07 0.0M
2023-10-11 6.78 6.93 6.78 6.93 0.0M
2023-10-10 6.83 6.83 6.72 6.78 0.0M
2023-10-06 6.87 6.91 6.86 6.88 0.0M
2023-10-05 6.88 6.89 6.81 6.81 0.0M
2023-10-04 7.01 7.01 6.91 6.91 0.0M
2023-10-03 7.00 7.00 6.96 6.96 0.1M
2023-10-02 6.74 7.00 6.74 6.96 0.0M
2023-09-29 7.00 7.00 7.00 7.00 0.0M
2023-09-28 6.74 6.96 6.72 6.96 0.0M
2023-09-27 6.78 6.78 6.78 6.78 0.0M
2023-09-26 6.83 6.83 6.72 6.72 0.0M
2023-09-25 7.04 7.04 6.93 6.94 0.0M
2023-09-22 7.00 7.00 7.00 7.00 0.0M
2023-09-21 7.15 7.15 7.00 7.00 0.0M
2023-09-20 7.21 7.21 7.01 7.06 0.0M
2023-09-19 7.22 7.23 7.17 7.17 0.0M
2023-09-18 7.19 7.22 7.19 7.22 0.0M
2023-09-15 7.41 7.41 7.00 7.00 0.0M
2023-09-14 7.56 7.56 7.41 7.41 0.0M
2023-09-13 7.71 7.80 7.60 7.60 0.0M
2023-09-12 8.00 8.00 7.86 7.86 0.0M
2023-09-11 8.05 8.09 7.94 8.00 0.0M
2023-09-08 7.76 8.00 7.76 8.00 0.0M
2023-09-07 8.00 8.13 7.73 8.13 0.0M
2023-09-06 7.61 8.01 7.61 8.00 0.0M
2023-09-05 7.91 7.91 7.83 7.83 0.0M
2023-09-01 8.17 8.17 8.01 8.01 0.0M
2023-08-31 8.51 8.51 8.25 8.25 0.0M
2023-08-30 8.43 8.43 8.33 8.33 0.0M
2023-08-28 7.90 8.35 7.90 8.35 0.0M
2023-08-25 7.96 7.96 7.96 7.96 0.0M
2023-08-24 7.93 8.00 7.93 7.96 0.0M
2023-08-23 8.00 8.10 7.97 7.97 0.0M
2023-08-22 8.37 8.38 8.00 8.00 0.0M
2023-08-21 8.49 8.49 8.31 8.31 0.0M
2023-08-18 7.78 8.34 7.78 8.34 0.0M
2023-08-17 8.25 8.25 8.25 8.25 0.0M
2023-08-16 8.36 8.40 8.21 8.26 0.0M
2023-08-14 8.40 8.51 8.37 8.41 0.1M
2023-08-11 8.32 8.40 8.32 8.40 0.0M
2023-08-10 8.37 8.40 8.31 8.35 0.1M
2023-08-09 8.37 8.37 8.37 8.37 0.0M
2023-08-08 8.49 8.56 8.47 8.49 0.0M
2023-08-04 8.41 8.50 8.41 8.50 0.0M
2023-08-03 8.70 8.70 8.36 8.36 0.0M
2023-08-02 8.34 8.57 8.34 8.55 0.0M
2023-08-01 8.32 8.62 8.32 8.60 0.0M
2023-07-31 8.38 8.62 8.26 8.26 0.0M
2023-07-28 8.99 9.28 8.50 8.63 0.0M
2023-07-27 9.46 9.46 8.63 8.67 0.0M
2023-07-26 9.45 9.50 9.45 9.50 0.0M
2023-07-25 9.99 9.99 9.40 9.41 0.0M
2023-07-24 10.04 10.04 9.93 9.93 0.0M
2023-07-21 9.85 9.95 9.80 9.95 0.0M
2023-07-20 9.48 9.85 9.48 9.85 0.0M
2023-07-19 9.44 9.44 9.39 9.44 0.0M
2023-07-18 9.30 9.73 9.30 9.45 0.0M
2023-07-17 8.60 9.27 8.60 9.20 0.0M
2023-07-14 8.50 8.58 8.50 8.58 0.0M
2023-07-13 8.50 8.58 8.50 8.50 0.0M
2023-07-12 8.55 8.55 8.50 8.50 0.0M
2023-07-11 8.78 8.78 8.55 8.55 0.0M
2023-07-10 8.81 8.85 8.78 8.78 0.0M
2023-07-07 8.74 8.80 8.74 8.80 0.0M
2023-07-06 8.71 8.76 8.71 8.71 0.0M
2023-07-05 8.71 8.80 8.70 8.80 0.0M
2023-07-04 8.77 8.77 8.77 8.77 0.0M
2023-06-30 8.85 9.00 8.85 8.92 0.0M
2023-06-29 8.66 8.79 8.65 8.79 0.0M
2023-06-28 8.76 8.76 8.61 8.70 0.0M
2023-06-27 8.51 8.74 8.51 8.74 0.0M
2023-06-26 8.60 8.64 8.60 8.64 0.0M
2023-06-23 8.61 8.68 8.61 8.68 0.0M
2023-06-22 8.74 8.97 8.67 8.85 0.0M
2023-06-21 8.33 8.73 8.33 8.66 0.0M
2023-06-20 8.57 8.78 8.53 8.55 0.0M
2023-06-19 8.31 8.52 8.31 8.50 0.0M
2023-06-16 8.35 8.61 8.35 8.50 0.0M
2023-06-15 8.40 8.42 8.26 8.30 0.0M
2023-06-14 8.45 8.45 8.40 8.40 0.0M
2023-06-13 8.50 8.50 8.40 8.40 0.0M
2023-06-12 8.09 8.51 8.09 8.49 0.0M
2023-06-09 8.30 8.85 8.30 8.75 0.0M
2023-06-08 7.51 8.81 7.51 8.29 0.0M
2023-06-07 7.05 7.29 7.05 7.29 0.0M
2023-06-06 6.85 6.99 6.85 6.99 0.0M
2023-06-05 6.72 6.89 6.65 6.89 0.0M
2023-06-02 6.66 6.75 6.65 6.65 0.0M
2023-06-01 6.70 6.74 6.66 6.70 0.0M
2023-05-31 6.75 6.75 6.62 6.67 0.0M
2023-05-30 6.68 6.68 6.51 6.64 0.0M
2023-05-29 7.06 7.12 6.83 6.83 0.0M
2023-05-26 7.19 7.19 6.87 7.00 0.0M
2023-05-25 7.63 7.63 7.11 7.11 0.0M
2023-05-24 7.89 7.89 7.66 7.66 0.1M
2023-05-23 7.76 7.76 7.76 7.76 0.0M
2023-05-19 7.70 7.85 7.70 7.85 0.0M
2023-05-18 7.85 7.85 7.85 7.85 0.0M
2023-05-17 7.84 7.85 7.84 7.85 0.0M
2023-05-16 7.86 7.86 7.80 7.80 0.0M
2023-05-15 7.91 7.91 7.80 7.90 0.0M
2023-05-12 7.94 7.94 7.90 7.90 0.0M
2023-05-11 7.89 7.89 7.88 7.89 0.0M
2023-05-10 7.84 7.89 7.84 7.84 0.0M
2023-05-09 7.80 7.85 7.72 7.72 0.0M
2023-05-08 7.90 7.90 7.88 7.88 0.0M
2023-05-05 7.86 7.90 7.81 7.90 0.0M
2023-05-04 7.88 7.88 7.79 7.85 0.0M
2023-05-03 7.71 7.85 7.71 7.84 0.0M
2023-05-02 7.80 7.85 7.71 7.71 0.0M
2023-05-01 7.75 7.89 7.75 7.85 0.0M
2023-04-28 7.80 7.80 7.64 7.64 0.0M
2023-04-27 7.85 7.94 7.85 7.86 0.1M
2023-04-26 7.97 8.20 7.85 7.85 0.0M
2023-04-25 8.81 8.81 8.45 8.45 0.0M
2023-04-24 8.49 8.78 8.47 8.78 0.0M
2023-04-21 8.19 8.40 8.19 8.40 0.0M
2023-04-20 8.20 8.20 7.95 8.13 0.0M
2023-04-19 8.08 8.08 7.91 7.91 0.0M
2023-04-18 7.91 7.91 7.85 7.85 0.0M
2023-04-17 8.23 8.23 7.98 7.98 0.0M
2023-04-14 7.85 7.87 7.85 7.87 0.0M
2023-04-13 7.74 7.79 7.74 7.79 0.0M
2023-04-12 7.77 7.77 7.40 7.75 0.1M
2023-04-11 8.00 8.00 8.00 8.00 0.0M
2023-04-10 7.75 7.93 7.69 7.93 0.0M
2023-04-06 7.40 7.79 7.40 7.75 0.0M
2023-04-05 8.41 8.41 7.63 7.63 0.0M
2023-04-04 8.29 8.50 8.29 8.50 0.0M
2023-04-03 8.03 8.28 7.96 8.28 0.0M
2023-03-31 7.73 8.00 7.73 8.00 0.0M
2023-03-30 7.80 7.85 7.76 7.76 0.0M
2023-03-29 7.84 7.86 7.83 7.83 0.0M
2023-03-28 7.59 7.77 7.55 7.77 0.0M
2023-03-27 7.72 7.75 7.54 7.60 0.0M
2023-03-24 7.58 7.62 7.53 7.57 0.0M
2023-03-23 7.93 7.93 7.58 7.58 0.0M
2023-03-22 8.00 8.00 7.78 7.92 0.0M
2023-03-21 7.85 8.10 7.79 8.10 0.0M
2023-03-20 7.70 8.02 7.70 8.02 0.0M
2023-03-17 8.02 8.11 7.61 7.61 0.0M
2023-03-16 8.43 8.43 8.34 8.34 0.0M
2023-03-15 8.67 8.67 8.33 8.42 0.0M
2023-03-14 8.18 8.81 8.16 8.81 0.0M
2023-03-13 7.63 8.34 7.63 8.31 0.0M
2023-03-10 8.13 8.13 7.48 7.81 0.1M
2023-03-09 8.22 8.24 8.00 8.20 0.0M
2023-03-08 8.60 8.60 8.30 8.42 0.0M
2023-03-07 8.70 8.80 8.66 8.80 0.0M
2023-03-06 8.62 8.74 8.45 8.74 0.0M
2023-03-03 8.63 8.63 8.45 8.55 0.0M
2023-03-02 8.91 8.91 8.55 8.55 0.0M
2023-03-01 8.20 8.76 8.20 8.75 0.0M
2023-02-28 7.80 7.96 7.80 7.96 0.0M
2023-02-27 7.63 8.01 7.63 7.81 0.0M
2023-02-24 8.52 8.52 8.20 8.20 0.0M
2023-02-23 8.69 8.69 8.60 8.65 0.0M
2023-02-22 8.57 8.67 8.53 8.67 0.0M
2023-02-21 8.78 8.78 8.57 8.63 0.0M
2023-02-17 8.63 9.02 8.63 8.71 0.0M
2023-02-16 9.58 9.58 9.23 9.23 0.0M
2023-02-15 9.76 9.84 9.70 9.84 0.0M
2023-02-14 9.87 10.00 9.80 9.87 0.0M
2023-02-13 9.90 9.90 9.74 9.90 0.0M
2023-02-10 9.75 9.91 9.70 9.90 0.0M
2023-02-09 10.00 10.00 9.72 9.83 0.0M
2023-02-08 9.84 10.05 9.79 10.05 0.0M
2023-02-07 9.50 9.91 9.50 9.87 0.0M
2023-02-06 10.19 10.19 9.51 9.60 0.0M
2023-02-03 11.15 11.15 9.63 10.34 0.0M
2023-02-02 10.49 11.23 10.20 11.23 0.3M
2023-02-01 8.91 10.01 8.91 9.85 0.1M
2023-01-31 8.24 8.86 8.21 8.84 0.0M
2023-01-30 7.77 8.06 7.77 7.97 0.0M
2023-01-27 7.00 7.66 7.00 7.45 0.0M
2023-01-26 7.00 7.09 6.99 7.02 0.0M
2023-01-25 6.81 6.86 6.80 6.80 0.0M
2023-01-24 6.90 6.90 6.90 6.90 0.0M
2023-01-23 6.75 6.93 6.75 6.88 0.0M
2023-01-20 6.76 6.76 6.75 6.75 0.0M
2023-01-19 6.75 6.76 6.75 6.76 0.0M
2023-01-18 6.70 6.82 6.69 6.82 0.0M
2023-01-17 6.75 6.85 6.69 6.70 0.0M
2023-01-16 6.58 6.63 6.52 6.63 0.0M
2023-01-13 6.49 6.53 6.44 6.44 0.0M
2023-01-12 6.44 6.52 6.44 6.52 0.0M
2023-01-11 6.30 6.41 6.30 6.41 0.0M
2023-01-10 6.48 6.48 6.43 6.43 0.0M
2023-01-09 6.41 6.47 6.30 6.47 0.0M
2023-01-06 6.62 6.62 6.35 6.35 0.0M
2023-01-05 6.81 6.81 6.66 6.66 0.0M
2023-01-04 6.74 6.83 6.71 6.80 0.0M
2023-01-03 6.65 7.03 6.61 6.74 0.0M