D2L Inc. (TSX:DTOL)
Canada
· Delayed Price · Currency is CAD 13.87
-0.12 (-0.86%)
May 30, 2025, 2:24 PM EDT
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.00 | 14.00 | 13.77 | 13.77 | 13.77 | -1.57% | 4,932 |
| May 29, 2025 | 14.50 | 14.56 | 13.99 | 13.99 | 13.99 | -4.57% | 17,841 |
| May 28, 2025 | 14.42 | 14.78 | 14.42 | 14.66 | 14.66 | 1.38% | 4,800 |
| May 27, 2025 | 14.96 | 14.96 | 14.24 | 14.46 | 14.46 | -3.73% | 21,709 |
| May 26, 2025 | 14.72 | 15.17 | 14.51 | 15.02 | 15.02 | 0.94% | 25,600 |
| May 23, 2025 | 14.00 | 14.88 | 14.00 | 14.88 | 14.88 | 4.57% | 30,500 |
| May 22, 2025 | 13.89 | 14.54 | 13.80 | 14.23 | 14.23 | 0.21% | 17,600 |
| May 21, 2025 | 14.28 | 14.41 | 14.15 | 14.20 | 14.20 | -0.98% | 18,700 |
| May 20, 2025 | 14.51 | 14.59 | 14.25 | 14.34 | 14.34 | 0.21% | 15,732 |
| May 16, 2025 | 14.37 | 14.54 | 14.21 | 14.31 | 14.31 | 0.14% | 16,400 |
| May 15, 2025 | 14.22 | 14.57 | 14.22 | 14.29 | 14.29 | -0.21% | 15,642 |
| May 14, 2025 | 15.39 | 15.39 | 14.30 | 14.32 | 14.32 | -1.24% | 16,300 |
| May 13, 2025 | 14.99 | 14.99 | 14.40 | 14.50 | 14.50 | -2.16% | 20,200 |
| May 12, 2025 | 14.26 | 14.86 | 14.26 | 14.82 | 14.82 | 5.11% | 25,200 |
| May 9, 2025 | 14.03 | 14.27 | 13.96 | 14.10 | 14.10 | 0.86% | 31,304 |
| May 8, 2025 | 13.76 | 14.22 | 13.62 | 13.98 | 13.98 | 2.49% | 65,900 |
| May 7, 2025 | 13.12 | 13.84 | 13.12 | 13.64 | 13.64 | 4.60% | 221,600 |
| May 6, 2025 | 13.28 | 13.34 | 12.90 | 13.04 | 13.04 | -2.76% | 92,118 |
| May 5, 2025 | 13.94 | 13.94 | 13.32 | 13.41 | 13.41 | -2.83% | 22,511 |
| May 2, 2025 | 13.48 | 14.21 | 13.48 | 13.80 | 13.80 | 2.99% | 51,700 |
| May 1, 2025 | 13.10 | 13.64 | 12.84 | 13.40 | 13.40 | 4.69% | 211,000 |
| Apr 30, 2025 | 13.60 | 13.79 | 12.75 | 12.80 | 12.80 | -3.40% | 7,100 |
| Apr 29, 2025 | 12.51 | 13.46 | 12.51 | 13.25 | 13.25 | 2.00% | 45,400 |
| Apr 28, 2025 | 13.22 | 13.31 | 12.95 | 12.99 | 12.99 | -1.96% | 9,120 |
| Apr 25, 2025 | 13.20 | 13.92 | 12.67 | 13.25 | 13.25 | 5.16% | 363,349 |
| Apr 24, 2025 | 12.16 | 12.72 | 12.13 | 12.60 | 12.60 | 4.48% | 15,700 |
| Apr 23, 2025 | 12.09 | 12.58 | 12.03 | 12.06 | 12.06 | 0.50% | 58,730 |
| Apr 22, 2025 | 11.79 | 12.35 | 11.79 | 12.00 | 12.00 | 2.74% | 40,404 |
| Apr 21, 2025 | 11.97 | 12.18 | 11.66 | 11.68 | 11.68 | -2.26% | 118,200 |
| 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 |