D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	9.22	9.24	9.18	9.24	-	-0.11%	6,956
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
Jan 20, 2026	11.69	11.80	10.80	11.27	11.27	-3.59%	137,160
Jan 19, 2026	11.98	11.98	11.69	11.69	11.69	-2.34%	9,657
Jan 16, 2026	12.50	12.50	11.84	11.97	11.97	-3.47%	62,253
Jan 15, 2026	13.05	13.05	12.31	12.40	12.40	-3.50%	41,176
Jan 14, 2026	13.30	13.75	12.85	12.85	12.85	-2.21%	61,419
Jan 13, 2026	13.50	13.50	13.12	13.14	13.14	-2.67%	22,805
Jan 12, 2026	13.70	13.90	13.40	13.50	13.50	-1.24%	24,499
Jan 9, 2026	14.48	14.49	13.55	13.67	13.67	-0.58%	63,735
Jan 8, 2026	13.64	13.86	13.61	13.75	13.75	0.81%	6,513
Jan 7, 2026	13.75	13.93	13.64	13.64	13.64	-0.87%	23,258
Jan 6, 2026	13.52	13.89	13.52	13.76	13.76	1.18%	12,476
Jan 5, 2026	13.56	13.87	13.45	13.60	13.60	0.29%	24,447
Jan 2, 2026	13.49	13.69	13.38	13.56	13.56	0.37%	28,849
Dec 31, 2025	13.67	13.73	13.50	13.51	13.51	-0.81%	14,679