D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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