D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 17.86
-0.79 (-4.24%)
Sep 12, 2025, 4:00 PM EDT
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.80 | 18.80 | 16.84 | 17.86 | 17.86 | -4.24% | 83,132 |
| Sep 11, 2025 | 17.00 | 18.70 | 16.89 | 18.65 | 18.65 | 12.96% | 145,441 |
| Sep 10, 2025 | 15.99 | 16.51 | 15.99 | 16.51 | 16.51 | 2.99% | 34,600 |
| Sep 9, 2025 | 16.49 | 16.72 | 16.03 | 16.03 | 16.03 | -3.43% | 18,300 |
| Sep 8, 2025 | 16.59 | 16.60 | 16.34 | 16.60 | 16.60 | - | 18,100 |
| Sep 5, 2025 | 16.55 | 16.61 | 16.50 | 16.60 | 16.60 | 0.30% | 13,401 |
| Sep 4, 2025 | 16.55 | 16.55 | 16.41 | 16.55 | 16.55 | 0.91% | 8,932 |
| Sep 3, 2025 | 15.97 | 16.42 | 15.97 | 16.40 | 16.40 | 3.08% | 118,936 |
| Sep 2, 2025 | 15.79 | 16.07 | 15.79 | 15.91 | 15.91 | -1.00% | 12,100 |
| Aug 29, 2025 | 16.07 | 16.21 | 16.00 | 16.07 | 16.07 | -0.99% | 3,100 |
| Aug 28, 2025 | 16.45 | 16.53 | 16.23 | 16.23 | 16.23 | -1.28% | 68,700 |
| Aug 27, 2025 | 16.35 | 16.44 | 16.18 | 16.44 | 16.44 | 0.61% | 15,000 |
| Aug 26, 2025 | 16.41 | 16.54 | 16.24 | 16.34 | 16.34 | 0.93% | 6,144 |
| Aug 25, 2025 | 16.52 | 16.55 | 16.09 | 16.19 | 16.19 | -2.06% | 15,300 |
| Aug 22, 2025 | 16.12 | 16.56 | 16.08 | 16.53 | 16.53 | 2.67% | 8,400 |
| Aug 21, 2025 | 15.89 | 16.10 | 15.89 | 16.10 | 16.10 | 0.19% | 1,700 |
| Aug 20, 2025 | 15.99 | 16.09 | 15.75 | 16.07 | 16.07 | -0.92% | 11,246 |
| Aug 19, 2025 | 16.13 | 16.31 | 16.13 | 16.22 | 16.22 | 0.75% | 13,700 |
| Aug 18, 2025 | 15.75 | 16.10 | 15.75 | 16.10 | 16.10 | -0.43% | 18,800 |
| Aug 15, 2025 | 15.99 | 16.17 | 15.97 | 16.17 | 16.17 | 1.63% | 10,900 |
| Aug 14, 2025 | 16.16 | 16.20 | 15.90 | 15.91 | 15.91 | -1.79% | 345,949 |
| Aug 13, 2025 | 15.88 | 16.20 | 15.88 | 16.20 | 16.20 | 2.40% | 20,900 |
| Aug 12, 2025 | 16.12 | 16.14 | 15.82 | 15.82 | 15.82 | -1.12% | 8,840 |
| Aug 11, 2025 | 15.90 | 16.16 | 15.90 | 16.00 | 16.00 | - | 51,600 |
| Aug 8, 2025 | 16.00 | 16.32 | 15.97 | 16.00 | 16.00 | - | 15,900 |
| Aug 7, 2025 | 15.97 | 16.10 | 15.79 | 16.00 | 16.00 | 0.63% | 144,300 |
| Aug 6, 2025 | 15.94 | 16.10 | 15.90 | 15.90 | 15.90 | - | 10,300 |
| Aug 5, 2025 | 15.85 | 16.00 | 15.85 | 15.90 | 15.90 | 0.44% | 14,417 |
| Aug 1, 2025 | 15.92 | 15.94 | 15.77 | 15.83 | 15.83 | -0.94% | 42,920 |
| Jul 31, 2025 | 16.20 | 16.20 | 15.90 | 15.98 | 15.98 | -0.12% | 14,700 |
| Jul 30, 2025 | 15.91 | 16.24 | 15.69 | 16.00 | 16.00 | - | 44,200 |
| Jul 29, 2025 | 15.89 | 16.23 | 15.89 | 16.00 | 16.00 | 2.11% | 20,400 |
| Jul 28, 2025 | 15.23 | 15.98 | 15.23 | 15.67 | 15.67 | 3.30% | 19,300 |
| Jul 25, 2025 | 15.00 | 15.32 | 14.99 | 15.17 | 15.17 | 0.46% | 8,200 |
| Jul 24, 2025 | 14.94 | 15.33 | 14.89 | 15.10 | 15.10 | 1.34% | 16,249 |
| Jul 23, 2025 | 14.31 | 15.10 | 14.00 | 14.90 | 14.90 | 4.78% | 67,400 |
| Jul 22, 2025 | 14.27 | 14.48 | 14.18 | 14.22 | 14.22 | -0.70% | 9,600 |
| Jul 21, 2025 | 14.11 | 14.42 | 14.11 | 14.32 | 14.32 | 0.85% | 3,701 |
| Jul 18, 2025 | 14.43 | 14.43 | 14.04 | 14.20 | 14.20 | -0.21% | 4,900 |
| Jul 17, 2025 | 14.33 | 14.49 | 14.23 | 14.23 | 14.23 | -0.70% | 3,700 |
| Jul 16, 2025 | 14.57 | 14.57 | 14.33 | 14.33 | 14.33 | -1.92% | 12,323 |
| Jul 15, 2025 | 14.32 | 14.81 | 14.32 | 14.61 | 14.61 | -2.34% | 8,700 |
| Jul 14, 2025 | 14.90 | 15.07 | 14.75 | 14.96 | 14.96 | 1.70% | 17,414 |
| Jul 11, 2025 | 14.85 | 14.95 | 14.71 | 14.71 | 14.71 | -0.94% | 10,808 |
| Jul 10, 2025 | 14.85 | 14.96 | 14.67 | 14.85 | 14.85 | 0.61% | 26,600 |
| Jul 9, 2025 | 14.95 | 15.02 | 14.76 | 14.76 | 14.76 | -0.27% | 12,800 |
| Jul 8, 2025 | 14.61 | 15.10 | 14.61 | 14.80 | 14.80 | 1.65% | 21,200 |
| Jul 7, 2025 | 14.85 | 14.86 | 14.56 | 14.56 | 14.56 | -2.22% | 16,200 |
| Jul 4, 2025 | 14.71 | 15.09 | 14.71 | 14.89 | 14.89 | 1.22% | 10,400 |
| Jul 3, 2025 | 14.90 | 15.00 | 14.49 | 14.71 | 14.71 | 1.59% | 29,500 |