D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 11.07
-0.11 (-0.98%)
Oct 22, 2026, 4:00 PM EDT
D2L Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |