D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 9.31
+0.19 (2.08%)
Aug 21, 2026, 4:00 PM EST
D2L Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.21 | 9.36 | 9.21 | 9.27 | - | 1.64% | 7,613 |
| 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 |
| Jun 29, 2026 | 10.01 | 10.17 | 10.01 | 10.11 | 10.11 | -0.39% | 3,111 |
| Jun 26, 2026 | 10.02 | 10.22 | 10.01 | 10.15 | 10.15 | 1.91% | 10,416 |
| Jun 25, 2026 | 9.90 | 10.16 | 9.81 | 9.96 | 9.96 | 0.50% | 31,700 |
| Jun 24, 2026 | 9.89 | 10.18 | 9.85 | 9.91 | 9.91 | 2.16% | 9,952 |
| Jun 23, 2026 | 10.08 | 10.08 | 9.70 | 9.70 | 9.70 | -2.02% | 25,007 |
| Jun 22, 2026 | 10.07 | 10.22 | 9.90 | 9.90 | 9.90 | -2.17% | 18,990 |
| Jun 19, 2026 | 10.22 | 10.23 | 10.12 | 10.12 | 10.12 | -0.78% | 5,431 |
| Jun 18, 2026 | 10.25 | 10.34 | 10.06 | 10.20 | 10.20 | 0.29% | 18,477 |
| Jun 17, 2026 | 10.16 | 10.34 | 10.15 | 10.17 | 10.17 | -0.59% | 25,636 |
| Jun 16, 2026 | 10.26 | 10.37 | 9.85 | 10.23 | 10.23 | -1.45% | 17,460 |
| Jun 15, 2026 | 10.20 | 10.68 | 10.20 | 10.38 | 10.38 | 0.19% | 22,891 |
| Jun 12, 2026 | 10.53 | 10.53 | 10.13 | 10.36 | 10.36 | -2.54% | 18,397 |
| Jun 11, 2026 | 10.11 | 10.72 | 9.95 | 10.63 | 10.63 | 4.73% | 50,274 |