D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	14.04	14.05	13.62	13.62	13.62	-2.99%	51,427
Dec 29, 2025	13.96	14.20	13.73	14.04	14.04	0.79%	34,518
Dec 24, 2025	14.09	14.15	13.80	13.93	13.93	-1.00%	4,049
Dec 23, 2025	14.34	14.43	13.88	14.07	14.07	-1.75%	28,726
Dec 22, 2025	14.29	14.79	14.29	14.32	14.32	-0.35%	14,211
Dec 19, 2025	14.20	14.64	14.20	14.37	14.37	1.55%	25,535
Dec 18, 2025	14.14	14.31	13.96	14.15	14.15	-	39,363
Dec 17, 2025	14.18	14.25	14.10	14.15	14.15	-0.21%	31,590
Dec 16, 2025	14.09	14.35	13.97	14.18	14.18	3.28%	35,337
Dec 15, 2025	14.14	14.23	13.41	13.73	13.73	-1.29%	54,106
Dec 12, 2025	14.81	15.11	13.83	13.91	13.91	-6.89%	76,591
Dec 11, 2025	15.02	15.67	14.53	14.94	14.94	-9.34%	68,967
Dec 10, 2025	16.79	17.01	16.48	16.48	16.48	-	45,449
Dec 9, 2025	16.61	16.66	16.48	16.48	16.48	0.37%	5,441
Dec 8, 2025	16.26	16.73	16.26	16.42	16.42	1.23%	11,236
Dec 5, 2025	15.97	16.52	15.97	16.22	16.22	-0.18%	2,475
Dec 4, 2025	15.88	16.54	15.88	16.25	16.25	0.93%	25,726
Dec 3, 2025	15.67	16.29	15.67	16.10	16.10	1.32%	27,663
Dec 2, 2025	15.83	16.17	15.79	15.89	15.89	0.25%	22,713
Dec 1, 2025	16.91	16.93	15.85	15.85	15.85	-6.21%	31,080
Nov 28, 2025	17.10	17.22	16.90	16.90	16.90	-2.20%	2,025
Nov 27, 2025	17.98	17.98	17.09	17.28	17.28	3.29%	5,453
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