D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	16.82	17.08	16.73	16.73	16.73	-0.77%	9,454
Nov 25, 2025	16.90	17.23	16.85	16.86	16.86	-0.24%	24,058
Nov 24, 2025	17.07	17.27	16.79	16.90	16.90	-0.71%	19,066
Nov 21, 2025	16.67	17.30	16.67	17.02	17.02	1.61%	13,257
Nov 20, 2025	16.53	17.14	16.35	16.75	16.75	-0.77%	36,039
Nov 19, 2025	16.77	16.96	16.77	16.88	16.88	0.42%	62,251
Nov 18, 2025	16.96	16.96	16.67	16.81	16.81	-1.58%	31,803
Nov 17, 2025	18.19	18.19	16.88	17.08	17.08	-0.64%	27,405
Nov 14, 2025	16.27	17.54	16.27	17.19	17.19	1.84%	14,647
Nov 13, 2025	17.12	17.13	16.87	16.88	16.88	-0.94%	18,311
Nov 12, 2025	17.18	17.18	16.82	17.04	17.04	-0.58%	18,892
Nov 11, 2025	16.75	17.19	16.75	17.14	17.14	2.51%	42,502
Nov 10, 2025	17.02	17.16	16.70	16.72	16.72	-1.47%	125,314
Nov 7, 2025	17.00	17.06	16.74	16.97	16.97	-0.41%	15,616
Nov 6, 2025	17.16	17.42	17.02	17.04	17.04	-1.10%	16,554
Nov 5, 2025	16.51	17.32	16.51	17.23	17.23	2.26%	12,896
Nov 4, 2025	16.66	17.05	16.66	16.85	16.85	-0.41%	35,758
Nov 3, 2025	17.17	17.45	16.88	16.92	16.92	-2.70%	31,348
Oct 31, 2025	17.95	17.95	17.36	17.39	17.39	-2.58%	11,062
Oct 30, 2025	17.93	18.15	17.68	17.85	17.85	-0.17%	16,081
Oct 29, 2025	18.83	18.83	17.88	17.88	17.88	-3.09%	40,015
Oct 28, 2025	18.77	18.77	18.45	18.45	18.45	-1.23%	6,333
Oct 27, 2025	18.84	18.84	18.48	18.68	18.68	1.08%	9,280
Oct 24, 2025	18.29	18.80	18.17	18.48	18.48	2.90%	17,941
Oct 23, 2025	17.71	18.29	17.71	17.96	17.96	1.13%	13,696
Oct 22, 2025	18.00	18.21	17.56	17.76	17.76	-1.50%	15,525
Oct 21, 2025	17.11	18.09	17.11	18.03	18.03	1.52%	12,623
Oct 20, 2025	17.44	17.76	17.35	17.76	17.76	2.36%	10,944
Oct 17, 2025	17.68	17.97	17.35	17.35	17.35	-3.98%	26,010
Oct 16, 2025	17.80	18.14	17.65	18.07	18.07	1.57%	26,744
Oct 15, 2025	16.89	18.04	16.89	17.79	17.79	-0.84%	17,430
Oct 14, 2025	17.79	18.36	17.79	17.94	17.94	1.93%	41,191
Oct 10, 2025	18.37	18.37	17.60	17.60	17.60	-4.45%	74,178
Oct 9, 2025	18.47	18.49	18.18	18.42	18.42	-0.22%	27,876
Oct 8, 2025	18.50	18.70	18.33	18.46	18.46	0.11%	25,731
Oct 7, 2025	18.89	18.89	18.35	18.44	18.44	-2.28%	11,990
Oct 6, 2025	18.75	19.05	18.55	18.87	18.87	-0.37%	80,296
Oct 3, 2025	18.90	19.05	18.75	18.94	18.94	0.21%	25,708
Oct 2, 2025	18.74	18.93	18.64	18.90	18.90	0.80%	11,739
Oct 1, 2025	18.35	18.95	18.16	18.75	18.75	2.18%	51,420
Sep 30, 2025	18.05	18.35	18.04	18.35	18.35	-0.60%	388,726
Sep 29, 2025	16.66	18.54	16.66	18.46	18.46	1.21%	26,934
Sep 26, 2025	17.93	18.24	17.85	18.24	18.24	2.24%	31,156
Sep 25, 2025	17.82	17.90	17.65	17.84	17.84	-0.22%	27,863
Sep 24, 2025	17.73	17.97	17.66	17.88	17.88	-0.06%	17,512
Sep 23, 2025	17.74	18.01	17.74	17.89	17.89	-0.61%	15,716
Sep 22, 2025	17.93	18.10	17.80	18.00	18.00	-0.39%	31,692
Sep 19, 2025	18.00	18.15	17.73	18.07	18.07	-0.50%	21,069
Sep 18, 2025	18.06	18.35	17.87	18.16	18.16	-0.22%	46,815
Sep 17, 2025	17.99	18.20	17.81	18.20	18.20	0.83%	12,788