D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 18.42
-0.04 (-0.22%)
Oct 9, 2025, 4:00 PM EDT
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.47 | 18.47 | 18.18 | 18.30 | 18.30 | -0.87% | 23,170 |
| 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% | 12,000 |
| Oct 6, 2025 | 18.75 | 19.05 | 18.55 | 18.87 | 18.87 | -0.37% | 80,300 |
| 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% | 31,200 |
| Sep 25, 2025 | 17.82 | 17.90 | 17.65 | 17.84 | 17.84 | -0.22% | 27,900 |
| 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% | 31,700 |
| Sep 19, 2025 | 18.00 | 18.15 | 17.73 | 18.07 | 18.07 | -0.50% | 21,100 |
| 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% | 12,800 |
| Sep 16, 2025 | 18.38 | 18.41 | 17.66 | 18.05 | 18.05 | -2.17% | 91,918 |
| Sep 15, 2025 | 17.92 | 18.50 | 17.77 | 18.45 | 18.45 | 3.30% | 54,822 |
| 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 |