Skip to main content
D2L Inc. (TSX:DTOL)
Canada flag Canada · Delayed Price · Currency is CAD
9.44
-0.10 (-1.05%)
At close: Mar 6, 2026

D2L Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.719.719.259.449.44-1.05%10,028
Mar 5, 20269.659.679.469.549.54-1.14%20,208
Mar 4, 20269.669.779.589.659.650.31%27,641
Mar 3, 20269.779.779.489.629.62-1.84%35,175
Mar 2, 20269.779.989.759.809.80-0.41%19,033
Feb 27, 20269.9010.039.699.849.84-1.80%16,323
Feb 26, 20269.7210.119.7210.0210.022.24%59,907
Feb 25, 202610.0310.039.779.809.80-2.00%44,266
Feb 24, 202610.0210.079.7710.0010.00-0.50%46,075
Feb 23, 202610.5910.5910.0510.0510.05-5.90%24,113
Feb 20, 20269.9910.689.9910.6810.686.80%15,476
Feb 19, 202610.3110.3110.0010.0010.00-3.10%17,708
Feb 18, 20269.9510.589.9510.3210.323.82%22,561
Feb 17, 202610.3610.439.619.949.94-4.33%123,595
Feb 13, 202610.5110.6810.1510.3910.39-2.44%29,473
Feb 12, 202610.9010.9010.5010.6510.65-0.93%52,092
Feb 11, 202611.1111.1110.6910.7510.75-3.93%134,580
Feb 10, 202611.1511.2811.0211.1911.190.36%21,286
Feb 9, 202611.2511.2710.9711.1511.150.45%11,531
Feb 6, 202610.7411.3010.7411.1011.102.21%3,524
Feb 5, 202611.0011.0010.6010.8610.86-0.82%14,206
Feb 4, 202610.6111.2610.6010.9510.951.30%26,361
Feb 3, 202611.2011.2410.6610.8110.81-3.31%35,618
Feb 2, 202610.9711.5510.9711.1811.182.85%20,648
Jan 30, 202611.0311.0410.7910.8710.87-2.16%16,040
Jan 29, 202611.7811.7810.8511.1111.110.54%29,391
Jan 28, 202611.3811.4311.0511.0511.05-2.30%15,301
Jan 27, 202611.5011.5111.2311.3111.31-1.22%20,653
Jan 26, 202611.5011.5911.3811.4511.45-0.43%25,368
Jan 23, 202611.9111.9111.5011.5011.50-0.61%20,367
Jan 22, 202611.5111.8411.5011.5711.570.61%73,758
Jan 21, 202611.5111.8011.3911.5011.502.04%26,151
Jan 20, 202611.6911.8010.8011.2711.27-3.59%137,160
Jan 19, 202611.9811.9811.6911.6911.69-2.34%9,657
Jan 16, 202612.5012.5011.8411.9711.97-3.47%62,253
Jan 15, 202613.0513.0512.3112.4012.40-3.50%41,176
Jan 14, 202613.3013.7512.8512.8512.85-2.21%61,419
Jan 13, 202613.5013.5013.1213.1413.14-2.67%22,805
Jan 12, 202613.7013.9013.4013.5013.50-1.24%24,499
Jan 9, 202614.4814.4913.5513.6713.67-0.58%63,735
Jan 8, 202613.6413.8613.6113.7513.750.81%6,513
Jan 7, 202613.7513.9313.6413.6413.64-0.87%23,258
Jan 6, 202613.5213.8913.5213.7613.761.18%12,476
Jan 5, 202613.5613.8713.4513.6013.600.29%24,447
Jan 2, 202613.4913.6913.3813.5613.560.37%28,849
Dec 31, 202513.6713.7313.5013.5113.51-0.81%14,679
Dec 30, 202514.0414.0513.6213.6213.62-2.99%51,427
Dec 29, 202513.9614.2013.7314.0414.040.79%34,518
Dec 24, 202514.0914.1513.8013.9313.93-1.00%4,049
Dec 23, 202514.3414.4313.8814.0714.07-1.75%28,726
Dec 22, 202514.2914.7914.2914.3214.32-0.35%14,211
Dec 19, 202514.2014.6414.2014.3714.371.55%25,535
Dec 18, 202514.1414.3113.9614.1514.15-39,363
Dec 17, 202514.1814.2514.1014.1514.15-0.21%31,590
Dec 16, 202514.0914.3513.9714.1814.183.28%35,337
Dec 15, 202514.1414.2313.4113.7313.73-1.29%54,106
Dec 12, 202514.8115.1113.8313.9113.91-6.89%76,591
Dec 11, 202515.0215.6714.5314.9414.94-9.34%68,967
Dec 10, 202516.7917.0116.4816.4816.48-45,449
Dec 9, 202516.6116.6616.4816.4816.480.37%5,441
Dec 8, 202516.2616.7316.2616.4216.421.23%11,236
Dec 5, 202515.9716.5215.9716.2216.22-0.18%2,475
Dec 4, 202515.8816.5415.8816.2516.250.93%25,726
Dec 3, 202515.6716.2915.6716.1016.101.32%27,663
Dec 2, 202515.8316.1715.7915.8915.890.25%22,713
Dec 1, 202516.9116.9315.8515.8515.85-6.21%31,080
Nov 28, 202517.1017.2216.9016.9016.90-2.20%2,025
Nov 27, 202517.9817.9817.0917.2817.283.29%5,453
Nov 26, 202516.8217.0816.7316.7316.73-0.77%9,454
Nov 25, 202516.9017.2316.8516.8616.86-0.24%24,058
Nov 24, 202517.0717.2716.7916.9016.90-0.71%19,066
Nov 21, 202516.6717.3016.6717.0217.021.61%13,257
Nov 20, 202516.5317.1416.3516.7516.75-0.77%36,039
Nov 19, 202516.7716.9616.7716.8816.880.42%62,251
Nov 18, 202516.9616.9616.6716.8116.81-1.58%31,803
Nov 17, 202518.1918.1916.8817.0817.08-0.64%27,405
Nov 14, 202516.2717.5416.2717.1917.191.84%14,647
Nov 13, 202517.1217.1316.8716.8816.88-0.94%18,311
Nov 12, 202517.1817.1816.8217.0417.04-0.58%18,892
Nov 11, 202516.7517.1916.7517.1417.142.51%42,502
Nov 10, 202517.0217.1616.7016.7216.72-1.47%125,314
Nov 7, 202517.0017.0616.7416.9716.97-0.41%15,616
Nov 6, 202517.1617.4217.0217.0417.04-1.10%16,554
Nov 5, 202516.5117.3216.5117.2317.232.26%12,896
Nov 4, 202516.6617.0516.6616.8516.85-0.41%35,758
Nov 3, 202517.1717.4516.8816.9216.92-2.70%31,348
Oct 31, 202517.9517.9517.3617.3917.39-2.58%11,062
Oct 30, 202517.9318.1517.6817.8517.85-0.17%16,081
Oct 29, 202518.8318.8317.8817.8817.88-3.09%40,015
Oct 28, 202518.7718.7718.4518.4518.45-1.23%6,333
Oct 27, 202518.8418.8418.4818.6818.681.08%9,280
Oct 24, 202518.2918.8018.1718.4818.482.90%17,941
Oct 23, 202517.7118.2917.7117.9617.961.13%13,696
Oct 22, 202518.0018.2117.5617.7617.76-1.50%15,525
Oct 21, 202517.1118.0917.1118.0318.031.52%12,623
Oct 20, 202517.4417.7617.3517.7617.762.36%10,944
Oct 17, 202517.6817.9717.3517.3517.35-3.98%26,010
Oct 16, 202517.8018.1417.6518.0718.071.57%26,744
Oct 15, 202516.8918.0416.8917.7917.79-0.84%17,430
Oct 14, 202517.7918.3617.7917.9417.941.93%41,191