D2L Inc. (DTLIF)
OTCMKTS · Delayed Price · Currency is USD
7.84
-0.16 (-2.00%)
Feb 12, 2026, 11:11 AM EST
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.00 | 8.00 | 7.93 | 8.00 | 8.00 | -1.60% | 1,100 |
| Feb 6, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 2.26% | 200 |
| Feb 4, 2026 | 8.14 | 8.14 | 7.95 | 7.95 | 7.95 | -0.50% | 8,800 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.27% | 100 |
| Feb 2, 2026 | 8.23 | 8.31 | 8.23 | 8.26 | 8.26 | 3.51% | 2,200 |
| Jan 30, 2026 | 8.15 | 8.15 | 7.98 | 7.98 | 7.98 | -2.68% | 5,200 |
| Jan 29, 2026 | 8.23 | 8.23 | 8.19 | 8.20 | 8.20 | -0.49% | 2,987 |
| Jan 28, 2026 | 8.33 | 8.45 | 8.24 | 8.24 | 8.24 | -1.08% | 3,242 |
| Jan 27, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.36% | 4,400 |
| Jan 26, 2026 | 8.40 | 8.42 | 8.36 | 8.36 | 8.36 | -1.65% | 4,000 |
| Jan 23, 2026 | 8.64 | 8.64 | 8.41 | 8.50 | 8.50 | 1.37% | 3,100 |
| Jan 22, 2026 | 8.51 | 8.51 | 8.38 | 8.39 | 8.38 | -1.24% | 1,700 |
| Jan 21, 2026 | 8.42 | 8.49 | 8.42 | 8.49 | 8.49 | 4.56% | 2,120 |
| Jan 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -5.03% | 600 |
| Jan 16, 2026 | 8.73 | 8.73 | 8.55 | 8.55 | 8.55 | -4.58% | 4,500 |
| Jan 15, 2026 | 9.30 | 9.33 | 8.96 | 8.96 | 8.96 | -3.66% | 10,600 |
| Jan 14, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 18,136 |
| Jan 13, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -2.56% | 3,500 |
| Jan 12, 2026 | 9.89 | 9.89 | 9.75 | 9.75 | 9.75 | -0.51% | 3,400 |
| Jan 9, 2026 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -1.51% | 8,463 |
| Jan 8, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | 1,100 |
| Jan 7, 2026 | 10.02 | 10.06 | 9.90 | 9.90 | 9.90 | -1.30% | 2,600 |
| Jan 6, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.80% | 3,500 |
| Jan 5, 2026 | 10.06 | 10.06 | 9.86 | 9.95 | 9.95 | 0.20% | 3,500 |
| Jan 2, 2026 | 9.78 | 9.93 | 9.75 | 9.93 | 9.93 | 0.91% | 4,202 |
| Dec 31, 2025 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -1.52% | 6,000 |
| Dec 30, 2025 | 10.25 | 10.25 | 9.99 | 9.99 | 9.99 | -2.65% | 10,600 |
| Dec 29, 2025 | 10.21 | 10.34 | 10.05 | 10.26 | 10.26 | 0.53% | 7,600 |
| Dec 24, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -1.16% | 1,100 |
| Dec 23, 2025 | 10.20 | 10.33 | 10.20 | 10.33 | 10.33 | -1.53% | 1,100 |
| Dec 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 300 |
| Dec 19, 2025 | 10.39 | 10.50 | 10.39 | 10.49 | 10.49 | 3.11% | 1,700 |
| Dec 18, 2025 | 10.24 | 10.28 | 10.17 | 10.17 | 10.17 | -1.26% | 2,400 |
| Dec 17, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | -0.44% | 2,600 |
| Dec 16, 2025 | 10.24 | 10.35 | 10.19 | 10.35 | 10.35 | 3.40% | 3,200 |
| Dec 15, 2025 | 10.01 | 10.22 | 9.79 | 10.01 | 10.01 | -0.40% | 10,100 |
| Dec 12, 2025 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | -7.80% | 15,600 |
| Dec 11, 2025 | 11.95 | 11.95 | 10.59 | 10.90 | 10.90 | -9.54% | 26,700 |
| Dec 10, 2025 | 12.31 | 12.31 | 11.96 | 12.05 | 12.05 | 0.75% | 9,900 |
| Dec 9, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% | 1,000 |
| Dec 8, 2025 | 12.00 | 12.03 | 11.86 | 11.95 | 11.95 | 0.42% | 4,600 |
| Dec 5, 2025 | 11.63 | 11.93 | 11.63 | 11.90 | 11.90 | 1.20% | 2,000 |
| Dec 4, 2025 | 11.70 | 11.86 | 11.70 | 11.76 | 11.76 | 2.07% | 7,700 |
| Dec 3, 2025 | 11.43 | 11.52 | 11.43 | 11.52 | 11.52 | 0.17% | 6,400 |
| Dec 2, 2025 | 11.43 | 11.56 | 11.32 | 11.50 | 11.50 | -4.96% | 8,700 |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.09% | 1,100 |
| Nov 24, 2025 | 11.97 | 12.00 | 11.97 | 11.97 | 11.97 | -1.48% | 2,500 |
| Nov 21, 2025 | 12.01 | 12.28 | 12.01 | 12.15 | 12.15 | 2.19% | 1,700 |
| Nov 20, 2025 | 11.90 | 12.17 | 11.78 | 11.89 | 11.89 | -0.92% | 10,800 |
| Nov 19, 2025 | 11.99 | 12.05 | 11.99 | 12.00 | 12.00 | -0.58% | 2,400 |