D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.13	12.27	11.96	12.06	12.06	-0.33%	11,457
Nov 10, 2026	11.95	12.18	11.95	12.10	12.10	1.26%	43,426
Nov 9, 2026	11.89	12.00	11.51	11.95	11.95	2.66%	24,304
Nov 6, 2026	11.54	11.90	11.51	11.64	11.64	-0.43%	6,059
Nov 5, 2026	11.48	11.70	11.30	11.69	11.69	1.92%	22,041
Nov 4, 2026	11.09	11.49	11.00	11.47	11.47	4.94%	13,356
Nov 3, 2026	11.00	11.01	10.85	10.93	10.93	-0.64%	5,417
Nov 2, 2026	10.91	11.19	10.91	11.00	11.00	2.23%	9,282
Oct 30, 2026	11.15	11.15	10.60	10.76	10.76	-5.03%	10,561
Oct 29, 2026	10.96	11.37	10.96	11.33	11.33	2.72%	11,605
Oct 28, 2026	11.07	11.07	10.93	11.03	11.03	-0.36%	22,126
Oct 27, 2026	11.00	11.33	11.00	11.07	11.07	1.19%	70,318
Oct 26, 2026	11.18	11.18	10.94	10.94	10.94	-1.17%	17,554
Oct 23, 2026	11.10	11.10	11.00	11.07	11.07	-	28,000
Oct 22, 2026	11.15	11.19	10.96	11.07	11.07	-0.98%	24,368
Oct 21, 2026	11.27	11.27	11.15	11.18	11.18	-1.06%	3,102
Oct 20, 2026	11.15	11.35	11.14	11.30	11.30	1.07%	24,900
Oct 19, 2026	11.18	11.22	11.10	11.18	11.18	0.54%	13,915
Oct 16, 2026	11.17	11.20	10.98	11.12	11.12	0.18%	58,642
Oct 15, 2026	11.08	11.50	11.00	11.10	11.10	-0.27%	34,533
Oct 14, 2026	10.80	11.15	10.80	11.13	11.13	2.30%	48,755
Oct 13, 2026	10.39	10.92	10.37	10.88	10.88	4.72%	76,411
Oct 9, 2026	10.37	10.46	10.31	10.39	10.39	0.87%	28,957
Oct 8, 2026	10.44	10.45	10.11	10.30	10.30	-0.39%	31,773
Oct 7, 2026	10.47	10.56	10.24	10.34	10.34	-0.10%	86,770
Oct 6, 2026	10.45	10.60	10.34	10.35	10.35	-2.91%	4,847
Oct 5, 2026	10.36	10.93	10.29	10.66	10.66	3.65%	22,881
Oct 2, 2026	10.05	10.49	10.02	10.29	10.29	2.34%	67,994
Oct 1, 2026	10.08	10.08	9.93	10.05	10.05	0.50%	23,223
Sep 30, 2026	10.28	10.28	9.82	10.00	10.00	-	13,366
Sep 29, 2026	9.63	10.16	9.63	10.00	10.00	-1.77%	2,012
Sep 28, 2026	10.00	10.18	10.00	10.18	10.18	1.80%	9,512
Sep 25, 2026	9.99	10.06	9.94	10.00	10.00	0.70%	30,043
Sep 24, 2026	9.53	10.14	9.53	9.93	9.93	-2.84%	42,791
Sep 23, 2026	9.34	10.22	9.34	10.22	10.22	-0.39%	20,046
Sep 22, 2026	10.00	10.26	10.00	10.26	10.26	-	9,834
Sep 21, 2026	9.69	10.26	9.69	10.26	10.26	0.88%	8,771
Sep 18, 2026	9.92	10.25	9.91	10.17	10.17	1.90%	30,728
Sep 17, 2026	10.02	10.16	9.88	9.98	9.98	-0.40%	20,323
Sep 16, 2026	10.11	10.12	9.97	10.02	10.02	-0.89%	14,512
Sep 15, 2026	10.09	10.19	9.94	10.11	10.11	0.80%	14,735
Sep 14, 2026	9.54	10.22	9.54	10.03	10.03	0.30%	8,360
Sep 11, 2026	9.97	10.10	9.75	10.00	10.00	-0.30%	22,444
Sep 10, 2026	9.41	10.05	9.37	10.03	10.03	-4.29%	72,130
Sep 9, 2026	10.05	10.51	9.80	10.48	10.48	5.33%	58,692
Sep 8, 2026	10.89	10.89	9.95	9.95	9.95	-3.49%	12,006
Sep 4, 2026	10.51	10.51	10.19	10.31	10.31	0.59%	2,623
Sep 3, 2026	10.34	10.34	10.13	10.25	10.25	-1.44%	5,246
Sep 2, 2026	10.26	10.40	10.25	10.40	10.40	1.36%	3,117
Sep 1, 2026	10.42	10.42	10.02	10.26	10.26	-2.47%	13,707