Skip to main content
D2L Inc. (TSX:DTOL)
Canada flag Canada · Delayed Price · Currency is CAD
16.22
-0.03 (-0.18%)
At close: Dec 5, 2025

D2L Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202518.3718.3717.6017.6017.60-4.45%74,178
Oct 9, 202518.4718.4918.1818.4218.42-0.22%27,876
Oct 8, 202518.5018.7018.3318.4618.460.11%25,731
Oct 7, 202518.8918.8918.3518.4418.44-2.28%11,990
Oct 6, 202518.7519.0518.5518.8718.87-0.37%80,296
Oct 3, 202518.9019.0518.7518.9418.940.21%25,708
Oct 2, 202518.7418.9318.6418.9018.900.80%11,739
Oct 1, 202518.3518.9518.1618.7518.752.18%51,420
Sep 30, 202518.0518.3518.0418.3518.35-0.60%388,726
Sep 29, 202516.6618.5416.6618.4618.461.21%26,934
Sep 26, 202517.9318.2417.8518.2418.242.24%31,156
Sep 25, 202517.8217.9017.6517.8417.84-0.22%27,863
Sep 24, 202517.7317.9717.6617.8817.88-0.06%17,512
Sep 23, 202517.7418.0117.7417.8917.89-0.61%15,716
Sep 22, 202517.9318.1017.8018.0018.00-0.39%31,692
Sep 19, 202518.0018.1517.7318.0718.07-0.50%21,069
Sep 18, 202518.0618.3517.8718.1618.16-0.22%46,815
Sep 17, 202517.9918.2017.8118.2018.200.83%12,788
Sep 16, 202518.3818.4117.6618.0518.05-2.17%91,918
Sep 15, 202517.9218.5017.7718.4518.453.30%54,822
Sep 12, 202518.8018.8016.8417.8617.86-4.24%83,132
Sep 11, 202517.0018.7016.8918.6518.6512.96%145,441
Sep 10, 202515.9916.5115.9916.5116.512.99%34,554
Sep 9, 202516.4916.7216.0316.0316.03-3.43%18,262
Sep 8, 202516.5916.6016.3416.6016.60-18,074
Sep 5, 202516.5516.6116.5016.6016.600.30%13,401
Sep 4, 202516.5516.5516.4116.5516.550.91%8,932
Sep 3, 202515.9716.4215.9716.4016.403.08%118,936
Sep 2, 202515.7916.0715.7915.9115.91-1.00%12,065
Aug 29, 202516.0716.2116.0016.0716.07-0.99%3,100
Aug 28, 202516.4516.5316.2316.2316.23-1.28%68,680
Aug 27, 202516.3516.4416.1816.4416.440.61%14,993
Aug 26, 202516.4116.5416.2416.3416.340.93%6,144
Aug 25, 202516.5216.5516.0916.1916.19-2.06%15,288
Aug 22, 202516.1216.5616.0816.5316.532.67%8,363
Aug 21, 202515.8916.1015.8916.1016.100.19%1,658
Aug 20, 202515.9916.0915.7516.0716.07-0.92%11,246
Aug 19, 202516.1316.3116.1316.2216.220.75%13,671
Aug 18, 202515.7516.1015.7516.1016.10-0.43%18,761
Aug 15, 202515.9916.1715.9716.1716.171.63%10,895
Aug 14, 202516.1616.2015.9015.9115.91-1.79%345,949
Aug 13, 202515.8816.2015.8816.2016.202.40%20,857
Aug 12, 202516.1216.1415.8215.8215.82-1.12%8,840
Aug 11, 202515.9016.1615.9016.0016.00-51,567
Aug 8, 202516.0016.3215.9716.0016.00-15,869
Aug 7, 202515.9716.1015.7916.0016.000.63%144,280
Aug 6, 202515.9416.1015.9015.9015.90-10,280
Aug 5, 202515.8516.0015.8515.9015.900.44%14,417
Aug 1, 202515.9215.9415.7715.8315.83-0.94%42,920
Jul 31, 202516.2016.2015.9015.9815.98-0.12%14,677
Jul 30, 202515.9116.2415.6916.0016.00-44,181
Jul 29, 202515.8916.2315.8916.0016.002.11%20,363
Jul 28, 202515.2315.9815.2315.6715.673.30%19,257
Jul 25, 202515.0015.3214.9915.1715.170.46%8,159
Jul 24, 202514.9415.3314.8915.1015.101.34%16,249
Jul 23, 202514.3115.1014.0014.9014.904.78%67,367
Jul 22, 202514.2714.4814.1814.2214.22-0.70%9,587
Jul 21, 202514.1114.4214.1114.3214.320.85%3,701
Jul 18, 202514.4314.4314.0414.2014.20-0.21%4,889
Jul 17, 202514.3314.4914.2314.2314.23-0.70%3,673
Jul 16, 202514.5714.5714.3314.3314.33-1.92%12,323