D2L Inc. (TSX:DTOL)
Canada
· Delayed Price · Currency is CAD 16.65
-0.75 (-4.31%)
Mar 28, 2025, 3:59 PM EST
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.46 | 17.49 | 16.40 | 16.65 | 16.65 | -4.31% | 38,011 |
| Mar 27, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.75% | 7,000 |
| Mar 26, 2025 | 17.32 | 17.34 | 16.81 | 17.10 | 17.10 | -1.50% | 8,300 |
| Mar 25, 2025 | 17.35 | 17.68 | 17.35 | 17.36 | 17.36 | 0.23% | 23,617 |
| Mar 24, 2025 | 16.12 | 17.61 | 15.89 | 17.32 | 17.32 | 2.30% | 26,204 |
| Mar 21, 2025 | 16.70 | 17.19 | 16.50 | 16.93 | 16.93 | 0.95% | 15,300 |
| Mar 20, 2025 | 15.91 | 16.89 | 15.31 | 16.77 | 16.77 | 4.75% | 24,702 |
| Mar 19, 2025 | 15.35 | 16.25 | 15.18 | 16.01 | 16.01 | 5.40% | 17,201 |
| Mar 18, 2025 | 15.20 | 15.99 | 14.80 | 15.19 | 15.19 | -5.89% | 10,030 |
| Mar 17, 2025 | 16.14 | 16.51 | 15.49 | 16.14 | 16.14 | -0.55% | 22,000 |
| Mar 14, 2025 | 16.11 | 16.47 | 15.99 | 16.23 | 16.23 | 0.31% | 26,246 |
| Mar 13, 2025 | 16.61 | 16.96 | 16.18 | 16.18 | 16.18 | -6.20% | 26,200 |
| Mar 12, 2025 | 16.65 | 17.30 | 16.65 | 17.25 | 17.25 | 1.29% | 8,800 |
| Mar 11, 2025 | 17.96 | 18.30 | 16.53 | 17.03 | 17.03 | -4.75% | 83,000 |
| Mar 10, 2025 | 18.00 | 18.04 | 17.48 | 17.88 | 17.88 | -2.19% | 19,900 |
| Mar 7, 2025 | 18.77 | 18.99 | 18.09 | 18.28 | 18.28 | -2.35% | 19,200 |
| Mar 6, 2025 | 19.23 | 19.28 | 18.63 | 18.72 | 18.72 | -4.20% | 38,301 |
| Mar 5, 2025 | 19.49 | 19.70 | 19.20 | 19.54 | 19.54 | 3.50% | 18,920 |
| Mar 4, 2025 | 19.22 | 19.22 | 17.94 | 18.88 | 18.88 | -2.53% | 38,400 |
| Mar 3, 2025 | 19.66 | 19.85 | 19.20 | 19.37 | 19.37 | -1.48% | 24,009 |
| Feb 28, 2025 | 19.64 | 19.72 | 19.23 | 19.66 | 19.66 | 0.15% | 16,129 |
| Feb 27, 2025 | 19.01 | 20.00 | 19.00 | 19.63 | 19.63 | -1.01% | 13,142 |
| Feb 26, 2025 | 20.35 | 20.35 | 19.64 | 19.83 | 19.83 | -1.44% | 10,838 |
| Feb 25, 2025 | 20.84 | 20.84 | 20.05 | 20.12 | 20.12 | -2.38% | 19,933 |
| Feb 24, 2025 | 20.53 | 21.03 | 20.33 | 20.61 | 20.61 | 0.34% | 73,324 |
| Feb 21, 2025 | 19.11 | 21.11 | 19.11 | 20.54 | 20.54 | 4.00% | 168,932 |
| Feb 20, 2025 | 19.55 | 19.91 | 19.27 | 19.75 | 19.75 | 0.51% | 55,200 |
| Feb 19, 2025 | 19.90 | 19.90 | 19.25 | 19.65 | 19.65 | -1.21% | 72,700 |
| Feb 18, 2025 | 19.52 | 20.13 | 19.44 | 19.89 | 19.89 | 3.49% | 198,838 |
| Feb 14, 2025 | 18.41 | 19.50 | 18.41 | 19.22 | 19.22 | 3.33% | 72,349 |
| Feb 13, 2025 | 18.61 | 18.76 | 17.97 | 18.60 | 18.60 | -0.37% | 16,338 |
| Feb 12, 2025 | 18.70 | 19.00 | 18.63 | 18.67 | 18.67 | -1.79% | 9,525 |
| Feb 11, 2025 | 19.37 | 19.37 | 19.01 | 19.01 | 19.01 | -2.26% | 16,717 |
| Feb 10, 2025 | 19.12 | 19.84 | 19.12 | 19.45 | 19.45 | 0.15% | 14,348 |
| Feb 7, 2025 | 19.68 | 19.72 | 19.38 | 19.42 | 19.42 | -0.66% | 11,800 |
| Feb 6, 2025 | 19.80 | 19.80 | 19.32 | 19.55 | 19.55 | -0.76% | 95,700 |
| Feb 5, 2025 | 19.25 | 19.70 | 19.15 | 19.70 | 19.70 | 2.34% | 87,206 |
| Feb 4, 2025 | 18.46 | 19.80 | 18.46 | 19.25 | 19.25 | -0.36% | 92,500 |
| Feb 3, 2025 | 18.19 | 19.51 | 18.19 | 19.32 | 19.32 | 2.06% | 11,103 |
| Jan 31, 2025 | 18.11 | 18.93 | 18.11 | 18.93 | 18.93 | 3.16% | 8,600 |
| Jan 30, 2025 | 18.81 | 18.81 | 18.25 | 18.35 | 18.35 | -2.13% | 19,300 |
| Jan 29, 2025 | 18.98 | 19.14 | 18.38 | 18.75 | 18.75 | -1.94% | 12,300 |
| Jan 28, 2025 | 18.94 | 19.34 | 18.92 | 19.12 | 19.12 | 1.06% | 8,005 |
| Jan 27, 2025 | 19.48 | 19.48 | 18.76 | 18.92 | 18.92 | -2.42% | 22,915 |
| Jan 24, 2025 | 19.15 | 19.61 | 19.15 | 19.39 | 19.39 | 1.95% | 104,600 |
| Jan 23, 2025 | 18.90 | 19.02 | 18.79 | 19.02 | 19.02 | 0.96% | 15,200 |
| Jan 22, 2025 | 18.79 | 18.90 | 18.73 | 18.84 | 18.84 | 1.73% | 9,800 |
| Jan 21, 2025 | 18.67 | 18.90 | 18.38 | 18.52 | 18.52 | -0.86% | 20,600 |
| Jan 20, 2025 | 18.44 | 18.90 | 18.44 | 18.68 | 18.68 | 1.97% | 13,600 |
| Jan 17, 2025 | 18.90 | 18.90 | 18.32 | 18.32 | 18.32 | -2.29% | 7,643 |