D2L Inc. (DTLIF)
OTCMKTS
· Delayed Price · Currency is USD
9.86
-0.46 (-4.46%)
Jun 5, 2025, 3:10 PM EDT
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.51% | 1,400 |
| Jun 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.46% | 300 |
| Jun 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 300 |
| Jun 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -6.66% | 1,800 |
| Jun 2, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 100 |
| May 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 200 |
| May 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| May 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 100 |
| May 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 100 |
| May 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| May 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 100 |
| May 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 200 |
| May 20, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 100 |
| May 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| May 16, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 3.88% | 1,200 |
| May 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 700 |
| May 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.99% | 300 |
| May 13, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| May 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3.85% | 1,115 |
| May 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 100 |
| May 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 800 |
| May 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2,700 |
| May 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2,600 |
| May 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 100 |
| May 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.86% | 100 |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.65% | 100 |
| Apr 30, 2025 | 9.59 | 9.59 | 9.42 | 9.42 | 9.42 | 2.61% | 1,400 |
| Apr 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 200 |
| Apr 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 1,800 |
| Apr 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% | 200 |
| Apr 24, 2025 | 8.77 | 9.11 | 8.75 | 9.11 | 9.11 | 3.76% | 2,500 |
| Apr 23, 2025 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | 1.48% | 500 |
| Apr 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.37% | 5,132 |
| Apr 21, 2025 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | -0.58% | 3,000 |
| Apr 17, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Apr 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Apr 15, 2025 | 8.67 | 8.67 | 8.53 | 8.67 | 8.67 | -2.25% | 3,540 |
| Apr 14, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 900 |
| Apr 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Apr 10, 2025 | 9.07 | 9.07 | 8.87 | 8.87 | 8.87 | -7.93% | 500 |
| Apr 9, 2025 | 9.56 | 9.63 | 9.56 | 9.63 | 9.63 | 8.25% | 2,322 |
| Apr 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 400 |
| Apr 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 500 |
| Apr 4, 2025 | 8.39 | 8.90 | 8.39 | 8.90 | 8.90 | -3.16% | 3,700 |
| Apr 3, 2025 | 10.50 | 10.50 | 9.19 | 9.19 | 9.19 | -16.07% | 1,700 |
| Apr 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2,444 |
| Apr 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.53% | 200 |
| Mar 31, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -7.56% | 2,230 |
| Mar 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 2,006 |
| Mar 27, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 200 |