Skip to main content
D2L Inc. (TSX:DTOL)
Canada flag Canada · Delayed Price · Currency is CAD
9.74
-0.07 (-0.71%)
Apr 28, 2026, 4:00 PM EST

D2L Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.659.949.509.70--1.12%32,892
Apr 27, 20269.189.869.189.819.813.92%55,197
Apr 24, 20269.489.629.309.449.441.07%33,606
Apr 23, 20269.679.679.249.349.34-4.01%59,247
Apr 22, 202610.2610.399.649.739.73-3.09%65,105
Apr 21, 20268.8310.368.8310.0410.0413.96%205,273
Apr 20, 20269.139.148.808.818.81-2.97%27,290
Apr 17, 20269.299.558.959.089.08-61,485
Apr 16, 20268.689.218.689.089.084.37%33,739
Apr 15, 20268.949.248.648.708.70-1.25%61,918
Apr 14, 20268.438.948.178.818.813.40%898,938
Apr 13, 20268.008.607.998.528.525.84%37,205
Apr 10, 20268.458.488.008.058.05-4.17%40,561
Apr 9, 20268.448.678.328.408.40-1.18%22,293
Apr 8, 20269.009.268.308.508.502.29%15,317
Apr 7, 20268.658.658.318.318.31-4.26%17,624
Apr 6, 20267.939.107.938.688.6810.86%110,166
Apr 2, 20268.028.257.577.837.83-8.74%167,335
Apr 1, 20268.458.828.388.588.582.02%41,016
Mar 31, 20267.878.557.548.418.416.73%32,579
Mar 30, 20267.627.897.527.887.886.49%34,470
Mar 27, 20268.138.137.157.407.40-6.45%70,150
Mar 26, 20267.757.917.707.917.913.53%22,984
Mar 25, 20267.998.087.607.647.64-3.41%27,573
Mar 24, 20268.828.827.827.917.91-2.71%24,406
Mar 23, 20268.018.207.948.138.131.75%28,029
Mar 20, 20268.468.467.877.997.99-4.65%28,954
Mar 19, 20269.489.698.298.388.38-7.20%41,361
Mar 18, 20269.019.038.709.039.03-2.27%17,657
Mar 17, 20268.999.248.959.249.243.70%19,659
Mar 16, 20268.919.188.888.918.910.11%21,937
Mar 13, 20269.209.358.908.908.90-3.99%41,192
Mar 12, 20269.229.279.129.279.270.22%10,662
Mar 11, 20269.229.309.089.259.25-0.11%17,143
Mar 10, 20269.459.459.059.269.26-2.01%27,138
Mar 9, 20269.329.459.009.459.450.11%26,704
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