Skip to main content
D2L Inc. (TSX:DTOL)
Canada flag Canada · Delayed Price · Currency is CAD
20.54
+0.79 (4.00%)
Feb 21, 2025, 4:00 PM EST

D2L Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.1121.1119.1120.5420.544.00%168,932
Feb 20, 202519.5519.9119.2719.7519.750.51%55,200
Feb 19, 202519.9019.9019.2519.6519.65-1.21%72,700
Feb 18, 202519.5220.1319.4419.8919.893.49%198,838
Feb 14, 202518.4119.5018.4119.2219.223.33%72,349
Feb 13, 202518.6118.7617.9718.6018.60-0.37%16,338
Feb 12, 202518.7019.0018.6318.6718.67-1.79%9,525
Feb 11, 202519.3719.3719.0119.0119.01-2.26%16,717
Feb 10, 202519.1219.8419.1219.4519.450.15%14,348
Feb 7, 202519.6819.7219.3819.4219.42-0.66%11,800
Feb 6, 202519.8019.8019.3219.5519.55-0.76%95,700
Feb 5, 202519.2519.7019.1519.7019.702.34%87,206
Feb 4, 202518.4619.8018.4619.2519.25-0.36%92,500
Feb 3, 202518.1919.5118.1919.3219.322.06%11,103
Jan 31, 202518.1118.9318.1118.9318.933.16%8,600
Jan 30, 202518.8118.8118.2518.3518.35-2.13%19,300
Jan 29, 202518.9819.1418.3818.7518.75-1.94%12,300
Jan 28, 202518.9419.3418.9219.1219.121.06%8,005
Jan 27, 202519.4819.4818.7618.9218.92-2.42%22,915
Jan 24, 202519.1519.6119.1519.3919.391.95%104,600
Jan 23, 202518.9019.0218.7919.0219.020.96%15,200
Jan 22, 202518.7918.9018.7318.8418.841.73%9,800
Jan 21, 202518.6718.9018.3818.5218.52-0.86%20,600
Jan 20, 202518.4418.9018.4418.6818.681.97%13,600
Jan 17, 202518.9018.9018.3218.3218.32-2.29%7,643
Jan 16, 202518.4918.9718.4918.7518.751.52%7,800
Jan 15, 202517.7118.6817.7118.4718.474.65%16,512
Jan 14, 202517.3517.7117.3417.6517.650.80%42,431
Jan 13, 202517.6417.7017.5117.5117.51-1.30%41,248
Jan 10, 202517.9718.2517.5417.7417.74-0.89%18,415
Jan 9, 202517.6517.9817.6517.9017.900.62%10,200
Jan 8, 202517.4818.0717.4817.7917.791.31%29,400
Jan 7, 202517.6417.9017.3117.5617.560.06%36,236
Jan 6, 202518.6618.6617.3817.5517.55-5.95%15,300
Jan 3, 202519.0019.0618.5518.6618.66-2.15%9,035
Jan 2, 202519.4019.4018.5619.0719.07-1.65%10,421
Dec 31, 202419.3919.4019.2619.3919.390.05%9,100
Dec 30, 202419.2919.4318.9719.3819.380.47%11,006
Dec 27, 202419.3519.3719.0319.2919.29-1.08%13,000
Dec 24, 202419.3019.5019.2019.5019.501.04%5,636
Dec 23, 202419.1019.5019.1019.3019.300.94%21,312
Dec 20, 202418.6419.3718.6419.1219.12-0.21%13,202
Dec 19, 202419.0619.2719.0419.1619.16-23,200
Dec 18, 202418.9119.2818.9119.1619.160.16%176,302
Dec 17, 202419.3519.4819.0019.1319.13-0.88%17,200
Dec 16, 202418.0819.5918.0819.3019.306.34%74,700
Dec 13, 202418.1018.1517.9718.1518.150.28%58,500
Dec 12, 202417.9818.1017.8318.1018.10-80,700
Dec 11, 202417.9218.1717.8418.1018.101.69%78,339
Dec 10, 202417.5218.1717.5117.8017.801.60%32,640
Dec 9, 202418.1918.2517.0717.5217.52-2.67%48,400
Dec 6, 202418.0018.2017.9618.0018.00-1.10%90,925
Dec 5, 202417.5018.3317.5018.2018.209.37%365,100
Dec 4, 202416.7416.8016.3616.6416.640.73%6,600
Dec 3, 202416.0016.5616.0016.5216.522.55%8,432
Dec 2, 202416.0116.1615.8616.1116.11-0.31%3,800
Nov 29, 202415.1516.1715.1516.1616.167.09%8,345
Nov 28, 202415.0515.0915.0015.0915.091.00%2,840
Nov 27, 202414.5115.0514.5114.9414.941.15%17,600
Nov 26, 202414.8414.8414.7714.7714.770.48%700
Nov 25, 202415.0015.0014.7014.7014.70-1.67%10,800
Nov 22, 202414.3515.0014.3514.9514.95-0.53%4,813
Nov 21, 202415.1515.1514.6215.0315.03-0.66%3,509
Nov 20, 202414.7515.1314.7515.1315.132.30%36,024
Nov 19, 202414.8514.8514.7914.7914.79-0.20%201
Nov 18, 202414.6714.8214.6414.8214.821.44%2,300
Nov 15, 202414.6014.6414.4114.6114.610.07%3,000
Nov 14, 202414.7214.9914.5014.6014.60-0.68%5,100
Nov 13, 202414.4414.9014.4414.7014.70-1.14%7,800
Nov 12, 202414.2415.0614.2414.8714.870.47%6,409
Nov 11, 202414.7714.8114.2414.8014.80-1.27%14,200
Nov 8, 202414.3014.9914.2814.9914.995.41%13,600
Nov 7, 202414.0914.2214.0914.2214.22-0.21%1,603
Nov 6, 202414.2514.3114.1614.2514.250.71%6,000
Nov 5, 202414.2514.3014.1514.1514.15-1.05%4,400
Nov 4, 202414.1314.3014.1314.3014.301.27%40,200
Nov 1, 202413.9614.2613.9614.1214.121.22%33,700
Oct 31, 202413.9013.9513.8913.9513.950.87%537
Oct 30, 202413.7813.9713.7513.8313.831.32%18,003
Oct 29, 202413.8913.9013.6513.6513.65-1.09%2,100
Oct 28, 202413.9914.0013.8013.8013.80-1.43%4,100
Oct 25, 202413.9914.2313.5014.0014.007.44%19,900
Oct 24, 202412.9913.0312.8913.0313.030.46%2,900
Oct 23, 202412.8212.9712.7912.9712.970.86%1,700
Oct 22, 202412.6312.8612.5512.8612.861.18%14,900
Oct 21, 202412.4912.7612.4712.7112.710.08%8,000
Oct 18, 202412.7012.8412.6312.7012.70-0.47%11,300
Oct 17, 202412.6012.8812.6012.7612.76-0.78%4,200
Oct 16, 202412.8712.8712.8612.8612.86-0.31%312
Oct 15, 202412.8912.9012.7212.9012.900.47%7,600
Oct 11, 202412.5113.0212.5112.8412.840.39%18,147
Oct 10, 202412.8412.8412.7012.7912.79-0.39%9,148
Oct 9, 202412.8412.8412.6212.8412.84-0.08%9,700
Oct 8, 202412.5512.9012.5412.8512.852.39%9,500
Oct 7, 202412.9012.9912.4512.5512.55-1.95%8,700
Oct 4, 202412.7612.8012.6712.8012.801.11%702
Oct 3, 202412.5812.7012.5812.6612.661.04%3,240
Oct 2, 202412.4612.5512.4012.5312.530.64%8,200
Oct 1, 202412.5312.7412.4012.4512.45-0.40%23,800
Sep 30, 202412.4512.5512.4512.5012.500.24%9,500