D2L Inc. (DTLIF)
OTCMKTS
· Delayed Price · Currency is USD
9.18
+0.07 (0.77%)
Apr 25, 2025, 9:30 AM EDT
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 1,400 |
| Mar 25, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Mar 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 5.07% | 2,200 |
| Mar 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 7.01% | 5,400 |
| Mar 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,100 |
| Mar 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,500 |
| Mar 18, 2025 | 10.84 | 10.84 | 10.70 | 10.70 | 10.70 | -3.60% | 200 |
| Mar 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.80% | 200 |
| Mar 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 500 |
| Mar 13, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 192 |
| Mar 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Mar 11, 2025 | 12.60 | 12.60 | 11.42 | 11.42 | 11.42 | -8.11% | 1,100 |
| Mar 10, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 6 |
| Mar 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 700 |
| Mar 6, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | - |
| Mar 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | - |
| Mar 4, 2025 | 12.48 | 12.48 | 12.43 | 12.43 | 12.43 | -13.69% | 5,500 |
| Mar 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,200 |
| Feb 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,000 |
| Feb 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Feb 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.49% | 2,800 |
| Feb 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Feb 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Feb 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 100 |
| Feb 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 300 |
| Feb 18, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 7.83% | 1,365 |
| Feb 14, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - | - |