D2L Inc. (TSX:DTOL)
Canada
· Delayed Price · Currency is CAD 11.95
+0.16 (1.36%)
Apr 17, 2025, 4:00 PM EDT
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.84 | 12.23 | 11.84 | 11.95 | 11.95 | 1.36% | 81,927 |
| Apr 16, 2025 | 12.09 | 12.09 | 11.71 | 11.79 | 11.79 | -0.92% | 15,800 |
| Apr 15, 2025 | 12.00 | 12.21 | 11.66 | 11.90 | 11.90 | -0.83% | 84,311 |
| Apr 14, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -2.91% | 47,400 |
| Apr 11, 2025 | 12.70 | 12.70 | 12.02 | 12.36 | 12.36 | - | 50,104 |
| Apr 10, 2025 | 13.03 | 13.05 | 12.08 | 12.36 | 12.36 | -6.72% | 32,900 |
| Apr 9, 2025 | 12.25 | 13.67 | 12.25 | 13.25 | 13.25 | 8.25% | 42,619 |
| Apr 8, 2025 | 12.50 | 12.99 | 12.07 | 12.24 | 12.24 | -0.08% | 101,146 |
| Apr 7, 2025 | 12.47 | 12.49 | 12.00 | 12.25 | 12.25 | -1.76% | 73,200 |
| Apr 4, 2025 | 12.61 | 12.80 | 11.73 | 12.47 | 12.47 | -3.33% | 124,700 |
| Apr 3, 2025 | 14.20 | 14.43 | 12.17 | 12.90 | 12.90 | -14.91% | 43,830 |
| Apr 2, 2025 | 15.62 | 15.72 | 15.16 | 15.16 | 15.16 | -2.76% | 59,200 |
| Apr 1, 2025 | 15.45 | 16.11 | 15.45 | 15.59 | 15.59 | -2.99% | 22,646 |
| Mar 31, 2025 | 15.73 | 16.45 | 15.73 | 16.07 | 16.07 | -3.48% | 16,538 |
| Mar 28, 2025 | 17.46 | 17.49 | 16.40 | 16.65 | 16.65 | -4.31% | 38,011 |
| Mar 27, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.75% | 7,000 |
| Mar 26, 2025 | 17.32 | 17.34 | 16.81 | 17.10 | 17.10 | -1.50% | 8,300 |
| Mar 25, 2025 | 17.35 | 17.68 | 17.35 | 17.36 | 17.36 | 0.23% | 23,617 |
| Mar 24, 2025 | 16.12 | 17.61 | 15.89 | 17.32 | 17.32 | 2.30% | 26,204 |
| Mar 21, 2025 | 16.70 | 17.19 | 16.50 | 16.93 | 16.93 | 0.95% | 15,300 |
| Mar 20, 2025 | 15.91 | 16.89 | 15.31 | 16.77 | 16.77 | 4.75% | 24,702 |
| Mar 19, 2025 | 15.35 | 16.25 | 15.18 | 16.01 | 16.01 | 5.40% | 17,201 |
| Mar 18, 2025 | 15.20 | 15.99 | 14.80 | 15.19 | 15.19 | -5.89% | 10,030 |
| Mar 17, 2025 | 16.14 | 16.51 | 15.49 | 16.14 | 16.14 | -0.55% | 22,000 |
| Mar 14, 2025 | 16.11 | 16.47 | 15.99 | 16.23 | 16.23 | 0.31% | 26,246 |
| Mar 13, 2025 | 16.61 | 16.96 | 16.18 | 16.18 | 16.18 | -6.20% | 26,200 |
| Mar 12, 2025 | 16.65 | 17.30 | 16.65 | 17.25 | 17.25 | 1.29% | 8,800 |
| Mar 11, 2025 | 17.96 | 18.30 | 16.53 | 17.03 | 17.03 | -4.75% | 83,000 |
| Mar 10, 2025 | 18.00 | 18.04 | 17.48 | 17.88 | 17.88 | -2.19% | 19,900 |
| Mar 7, 2025 | 18.77 | 18.99 | 18.09 | 18.28 | 18.28 | -2.35% | 19,200 |
| Mar 6, 2025 | 19.23 | 19.28 | 18.63 | 18.72 | 18.72 | -4.20% | 38,301 |
| Mar 5, 2025 | 19.49 | 19.70 | 19.20 | 19.54 | 19.54 | 3.50% | 18,920 |
| Mar 4, 2025 | 19.22 | 19.22 | 17.94 | 18.88 | 18.88 | -2.53% | 38,400 |
| Mar 3, 2025 | 19.66 | 19.85 | 19.20 | 19.37 | 19.37 | -1.48% | 24,009 |
| Feb 28, 2025 | 19.64 | 19.72 | 19.23 | 19.66 | 19.66 | 0.15% | 16,129 |
| Feb 27, 2025 | 19.01 | 20.00 | 19.00 | 19.63 | 19.63 | -1.01% | 13,142 |
| Feb 26, 2025 | 20.35 | 20.35 | 19.64 | 19.83 | 19.83 | -1.44% | 10,838 |
| Feb 25, 2025 | 20.84 | 20.84 | 20.05 | 20.12 | 20.12 | -2.38% | 19,933 |
| Feb 24, 2025 | 20.53 | 21.03 | 20.33 | 20.61 | 20.61 | 0.34% | 73,324 |
| Feb 21, 2025 | 19.11 | 21.11 | 19.11 | 20.54 | 20.54 | 4.00% | 168,932 |
| Feb 20, 2025 | 19.55 | 19.91 | 19.27 | 19.75 | 19.75 | 0.51% | 55,200 |
| Feb 19, 2025 | 19.90 | 19.90 | 19.25 | 19.65 | 19.65 | -1.21% | 72,700 |
| Feb 18, 2025 | 19.52 | 20.13 | 19.44 | 19.89 | 19.89 | 3.49% | 198,838 |
| Feb 14, 2025 | 18.41 | 19.50 | 18.41 | 19.22 | 19.22 | 3.33% | 72,349 |
| Feb 13, 2025 | 18.61 | 18.76 | 17.97 | 18.60 | 18.60 | -0.37% | 16,338 |
| Feb 12, 2025 | 18.70 | 19.00 | 18.63 | 18.67 | 18.67 | -1.79% | 9,525 |
| Feb 11, 2025 | 19.37 | 19.37 | 19.01 | 19.01 | 19.01 | -2.26% | 16,717 |
| Feb 10, 2025 | 19.12 | 19.84 | 19.12 | 19.45 | 19.45 | 0.15% | 14,348 |
| Feb 7, 2025 | 19.68 | 19.72 | 19.38 | 19.42 | 19.42 | -0.66% | 11,800 |
| Feb 6, 2025 | 19.80 | 19.80 | 19.32 | 19.55 | 19.55 | -0.76% | 95,700 |