D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 10.03
-0.45 (-4.29%)
Sep 10, 2026, 4:00 PM EST
D2L Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 10.24 | 10.88 | 10.24 | 10.52 | 10.52 | 2.94% | 51,710 |
| Aug 28, 2026 | 9.81 | 10.24 | 9.81 | 10.22 | 10.22 | 2.20% | 29,784 |
| Aug 27, 2026 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 0.70% | 148,922 |
| Aug 26, 2026 | 9.88 | 9.93 | 9.75 | 9.93 | 9.93 | -0.40% | 51,646 |
| Aug 25, 2026 | 9.54 | 9.97 | 9.54 | 9.97 | 9.97 | 4.07% | 104,184 |
| Aug 24, 2026 | 9.00 | 9.64 | 9.00 | 9.58 | 9.58 | 2.90% | 165,866 |
| Aug 21, 2026 | 9.21 | 9.36 | 9.21 | 9.31 | 9.31 | 2.08% | 8,413 |
| Aug 20, 2026 | 8.85 | 9.12 | 8.85 | 9.12 | 9.12 | 1.33% | 17,601 |
| Aug 19, 2026 | 8.92 | 9.04 | 8.84 | 9.00 | 9.00 | -0.22% | 44,612 |
| Aug 18, 2026 | 8.97 | 9.03 | 8.90 | 9.02 | 9.02 | -0.55% | 45,703 |
| Aug 17, 2026 | 9.30 | 9.30 | 8.94 | 9.07 | 9.07 | -0.87% | 19,439 |
| Aug 14, 2026 | 9.51 | 9.51 | 8.82 | 9.15 | 9.15 | 1.55% | 29,716 |
| Aug 13, 2026 | 9.05 | 9.13 | 8.90 | 9.01 | 9.01 | -0.77% | 51,620 |
| Aug 12, 2026 | 9.30 | 9.30 | 8.97 | 9.08 | 9.08 | -2.47% | 79,017 |
| Aug 11, 2026 | 9.33 | 9.50 | 9.26 | 9.31 | 9.31 | -0.75% | 9,212 |
| Aug 10, 2026 | 9.31 | 9.47 | 9.30 | 9.38 | 9.38 | -0.74% | 4,273 |
| Aug 7, 2026 | 9.32 | 9.53 | 9.29 | 9.45 | 9.45 | 0.64% | 8,200 |
| Aug 6, 2026 | 9.40 | 9.42 | 9.28 | 9.39 | 9.39 | -0.74% | 5,934 |
| Aug 5, 2026 | 9.58 | 9.58 | 9.40 | 9.46 | 9.46 | -0.21% | 6,951 |
| Aug 4, 2026 | 9.67 | 9.70 | 9.43 | 9.48 | 9.48 | 1.94% | 7,178 |
| Jul 31, 2026 | 9.38 | 9.41 | 9.30 | 9.30 | 9.30 | - | 10,264 |
| Jul 30, 2026 | 10.10 | 10.10 | 9.30 | 9.30 | 9.30 | -6.72% | 31,209 |
| Jul 29, 2026 | 10.21 | 10.21 | 9.84 | 9.97 | 9.97 | -2.25% | 16,877 |
| Jul 28, 2026 | 10.10 | 10.20 | 9.99 | 10.20 | 10.20 | 0.99% | 20,658 |
| Jul 27, 2026 | 9.99 | 10.37 | 9.84 | 10.10 | 10.10 | 4.02% | 48,029 |
| Jul 24, 2026 | 9.75 | 9.98 | 9.70 | 9.71 | 9.71 | 1.25% | 8,153 |
| Jul 23, 2026 | 9.45 | 9.70 | 9.45 | 9.59 | 9.59 | 1.59% | 12,201 |
| Jul 22, 2026 | 9.79 | 9.80 | 9.35 | 9.44 | 9.44 | -3.58% | 40,473 |
| Jul 21, 2026 | 9.77 | 9.80 | 9.60 | 9.79 | 9.79 | -0.20% | 53,404 |
| Jul 20, 2026 | 9.81 | 10.03 | 9.80 | 9.81 | 9.81 | -0.51% | 10,703 |
| Jul 17, 2026 | 10.33 | 10.33 | 9.60 | 9.86 | 9.86 | -4.55% | 19,892 |
| Jul 16, 2026 | 10.26 | 10.54 | 10.25 | 10.33 | 10.33 | - | 106,642 |
| Jul 15, 2026 | 10.32 | 10.66 | 10.31 | 10.33 | 10.33 | 0.10% | 19,799 |
| Jul 14, 2026 | 10.11 | 10.52 | 10.11 | 10.32 | 10.32 | 1.47% | 39,660 |
| Jul 13, 2026 | 10.37 | 10.37 | 10.06 | 10.17 | 10.17 | -2.31% | 29,781 |
| Jul 10, 2026 | 10.50 | 10.50 | 10.40 | 10.41 | 10.41 | -0.10% | 7,255 |
| Jul 9, 2026 | 10.70 | 10.70 | 10.35 | 10.42 | 10.42 | -2.71% | 14,111 |
| Jul 8, 2026 | 10.70 | 10.80 | 10.52 | 10.71 | 10.71 | 0.28% | 17,387 |
| Jul 7, 2026 | 10.85 | 10.85 | 10.41 | 10.68 | 10.68 | 1.14% | 12,056 |
| Jul 6, 2026 | 10.27 | 10.77 | 10.16 | 10.56 | 10.56 | 2.13% | 14,157 |
| Jul 3, 2026 | 10.37 | 10.50 | 10.23 | 10.34 | 10.34 | -0.77% | 19,661 |
| Jul 2, 2026 | 10.14 | 10.55 | 10.08 | 10.42 | 10.42 | 1.96% | 39,815 |
| Jun 30, 2026 | 10.05 | 10.35 | 10.01 | 10.22 | 10.22 | 1.09% | 7,364 |