D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 8.58
+0.17 (2.02%)
Apr 1, 2026, 4:00 PM EST
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.45 | 8.82 | 8.38 | 8.58 | 8.58 | 2.02% | 41,016 |
| Mar 31, 2026 | 7.87 | 8.55 | 7.54 | 8.41 | 8.41 | 6.73% | 32,579 |
| Mar 30, 2026 | 7.62 | 7.89 | 7.52 | 7.88 | 7.88 | 6.49% | 34,470 |
| Mar 27, 2026 | 8.13 | 8.13 | 7.15 | 7.40 | 7.40 | -6.45% | 70,150 |
| Mar 26, 2026 | 7.75 | 7.91 | 7.70 | 7.91 | 7.91 | 3.53% | 22,984 |
| Mar 25, 2026 | 7.99 | 8.08 | 7.60 | 7.64 | 7.64 | -3.41% | 27,573 |
| Mar 24, 2026 | 8.82 | 8.82 | 7.82 | 7.91 | 7.91 | -2.71% | 24,406 |
| Mar 23, 2026 | 8.01 | 8.20 | 7.94 | 8.13 | 8.13 | 1.75% | 28,029 |
| Mar 20, 2026 | 8.46 | 8.46 | 7.87 | 7.99 | 7.99 | -4.65% | 28,954 |
| Mar 19, 2026 | 9.48 | 9.69 | 8.29 | 8.38 | 8.38 | -7.20% | 41,361 |
| Mar 18, 2026 | 9.01 | 9.03 | 8.70 | 9.03 | 9.03 | -2.27% | 17,657 |
| Mar 17, 2026 | 8.99 | 9.24 | 8.95 | 9.24 | 9.24 | 3.70% | 19,659 |
| Mar 16, 2026 | 8.91 | 9.18 | 8.88 | 8.91 | 8.91 | 0.11% | 21,937 |
| Mar 13, 2026 | 9.20 | 9.35 | 8.90 | 8.90 | 8.90 | -3.99% | 41,192 |
| Mar 12, 2026 | 9.22 | 9.27 | 9.12 | 9.27 | 9.27 | 0.22% | 10,662 |
| Mar 11, 2026 | 9.22 | 9.30 | 9.08 | 9.25 | 9.25 | -0.11% | 17,143 |
| Mar 10, 2026 | 9.45 | 9.45 | 9.05 | 9.26 | 9.26 | -2.01% | 27,138 |
| Mar 9, 2026 | 9.32 | 9.45 | 9.00 | 9.45 | 9.45 | 0.11% | 26,704 |
| Mar 6, 2026 | 9.71 | 9.71 | 9.25 | 9.44 | 9.44 | -1.05% | 10,028 |
| Mar 5, 2026 | 9.65 | 9.67 | 9.46 | 9.54 | 9.54 | -1.14% | 20,208 |
| Mar 4, 2026 | 9.66 | 9.77 | 9.58 | 9.65 | 9.65 | 0.31% | 27,641 |
| Mar 3, 2026 | 9.77 | 9.77 | 9.48 | 9.62 | 9.62 | -1.84% | 35,175 |
| Mar 2, 2026 | 9.77 | 9.98 | 9.75 | 9.80 | 9.80 | -0.41% | 19,033 |
| Feb 27, 2026 | 9.90 | 10.03 | 9.69 | 9.84 | 9.84 | -1.80% | 16,323 |
| Feb 26, 2026 | 9.72 | 10.11 | 9.72 | 10.02 | 10.02 | 2.24% | 59,907 |
| Feb 25, 2026 | 10.03 | 10.03 | 9.77 | 9.80 | 9.80 | -2.00% | 44,266 |
| Feb 24, 2026 | 10.02 | 10.07 | 9.77 | 10.00 | 10.00 | -0.50% | 46,075 |
| Feb 23, 2026 | 10.59 | 10.59 | 10.05 | 10.05 | 10.05 | -5.90% | 24,113 |
| Feb 20, 2026 | 9.99 | 10.68 | 9.99 | 10.68 | 10.68 | 6.80% | 15,476 |
| Feb 19, 2026 | 10.31 | 10.31 | 10.00 | 10.00 | 10.00 | -3.10% | 17,708 |
| Feb 18, 2026 | 9.95 | 10.58 | 9.95 | 10.32 | 10.32 | 3.82% | 22,561 |
| Feb 17, 2026 | 10.36 | 10.43 | 9.61 | 9.94 | 9.94 | -4.33% | 123,595 |
| Feb 13, 2026 | 10.51 | 10.68 | 10.15 | 10.39 | 10.39 | -2.44% | 29,473 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.50 | 10.65 | 10.65 | -0.93% | 52,092 |
| Feb 11, 2026 | 11.11 | 11.11 | 10.69 | 10.75 | 10.75 | -3.93% | 134,580 |
| Feb 10, 2026 | 11.15 | 11.28 | 11.02 | 11.19 | 11.19 | 0.36% | 21,286 |
| Feb 9, 2026 | 11.25 | 11.27 | 10.97 | 11.15 | 11.15 | 0.45% | 11,531 |
| Feb 6, 2026 | 10.74 | 11.30 | 10.74 | 11.10 | 11.10 | 2.21% | 3,524 |
| Feb 5, 2026 | 11.00 | 11.00 | 10.60 | 10.86 | 10.86 | -0.82% | 14,206 |
| Feb 4, 2026 | 10.61 | 11.26 | 10.60 | 10.95 | 10.95 | 1.30% | 26,361 |
| Feb 3, 2026 | 11.20 | 11.24 | 10.66 | 10.81 | 10.81 | -3.31% | 35,618 |
| Feb 2, 2026 | 10.97 | 11.55 | 10.97 | 11.18 | 11.18 | 2.85% | 20,648 |
| Jan 30, 2026 | 11.03 | 11.04 | 10.79 | 10.87 | 10.87 | -2.16% | 16,040 |
| Jan 29, 2026 | 11.78 | 11.78 | 10.85 | 11.11 | 11.11 | 0.54% | 29,391 |
| Jan 28, 2026 | 11.38 | 11.43 | 11.05 | 11.05 | 11.05 | -2.30% | 15,301 |
| Jan 27, 2026 | 11.50 | 11.51 | 11.23 | 11.31 | 11.31 | -1.22% | 20,653 |
| Jan 26, 2026 | 11.50 | 11.59 | 11.38 | 11.45 | 11.45 | -0.43% | 25,368 |
| Jan 23, 2026 | 11.91 | 11.91 | 11.50 | 11.50 | 11.50 | -0.61% | 20,367 |
| Jan 22, 2026 | 11.51 | 11.84 | 11.50 | 11.57 | 11.57 | 0.61% | 73,758 |
| Jan 21, 2026 | 11.51 | 11.80 | 11.39 | 11.50 | 11.50 | 2.04% | 26,151 |