D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 10.00
+0.66 (7.07%)
Jun 1, 2026, 12:09 PM EST
D2L Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.55 | 9.76 | 9.45 | 9.70 | - | 3.85% | 10,650 |
| May 29, 2026 | 9.35 | 9.49 | 9.20 | 9.34 | 9.34 | 1.41% | 2,880 |
| May 28, 2026 | 9.33 | 9.48 | 9.21 | 9.21 | 9.21 | -1.29% | 16,251 |
| May 27, 2026 | 9.31 | 9.38 | 9.25 | 9.33 | 9.33 | 0.54% | 6,695 |
| May 26, 2026 | 9.26 | 9.35 | 9.15 | 9.28 | 9.28 | -1.38% | 22,193 |
| May 25, 2026 | 8.80 | 9.41 | 8.80 | 9.41 | 9.41 | 4.91% | 11,902 |
| May 22, 2026 | 8.76 | 9.00 | 8.76 | 8.97 | 8.97 | 0.11% | 11,110 |
| May 21, 2026 | 8.86 | 9.01 | 8.86 | 8.96 | 8.96 | -2.40% | 8,610 |
| May 20, 2026 | 8.94 | 9.28 | 8.94 | 9.18 | 9.18 | 2.68% | 10,968 |
| May 19, 2026 | 9.54 | 9.54 | 8.79 | 8.94 | 8.94 | -1.43% | 31,636 |
| May 15, 2026 | 9.21 | 9.22 | 8.94 | 9.07 | 9.07 | -1.52% | 23,516 |
| May 14, 2026 | 9.17 | 9.21 | 8.96 | 9.21 | 9.21 | 0.55% | 115,870 |
| May 13, 2026 | 8.91 | 9.28 | 8.88 | 9.16 | 9.16 | 2.81% | 247,763 |
| May 12, 2026 | 9.00 | 9.08 | 8.84 | 8.91 | 8.91 | -1.44% | 27,658 |
| May 11, 2026 | 9.69 | 9.69 | 8.92 | 9.04 | 9.04 | -5.04% | 30,104 |
| May 8, 2026 | 10.06 | 10.06 | 9.50 | 9.52 | 9.52 | -2.86% | 18,860 |
| May 7, 2026 | 9.53 | 10.02 | 9.53 | 9.80 | 9.80 | 2.19% | 17,014 |
| May 6, 2026 | 9.69 | 9.75 | 9.44 | 9.59 | 9.59 | -0.42% | 29,103 |
| May 5, 2026 | 9.80 | 9.80 | 9.45 | 9.63 | 9.63 | -1.73% | 20,905 |
| May 4, 2026 | 9.75 | 10.03 | 9.51 | 9.80 | 9.80 | 3.27% | 49,903 |
| May 1, 2026 | 9.35 | 9.72 | 9.34 | 9.49 | 9.49 | 1.71% | 45,897 |
| Apr 30, 2026 | 9.68 | 9.68 | 9.17 | 9.33 | 9.33 | -1.89% | 34,123 |
| Apr 29, 2026 | 9.83 | 9.83 | 9.31 | 9.51 | 9.51 | -2.36% | 169,657 |
| Apr 28, 2026 | 9.65 | 9.94 | 9.50 | 9.74 | 9.74 | -0.71% | 51,592 |
| Apr 27, 2026 | 9.18 | 9.86 | 9.18 | 9.81 | 9.81 | 3.92% | 55,197 |
| Apr 24, 2026 | 9.48 | 9.62 | 9.30 | 9.44 | 9.44 | 1.07% | 33,606 |
| Apr 23, 2026 | 9.67 | 9.67 | 9.24 | 9.34 | 9.34 | -4.01% | 59,247 |
| Apr 22, 2026 | 10.26 | 10.39 | 9.64 | 9.73 | 9.73 | -3.09% | 65,105 |
| Apr 21, 2026 | 8.83 | 10.36 | 8.83 | 10.04 | 10.04 | 13.96% | 205,273 |
| Apr 20, 2026 | 9.13 | 9.14 | 8.80 | 8.81 | 8.81 | -2.97% | 27,290 |
| Apr 17, 2026 | 9.29 | 9.55 | 8.95 | 9.08 | 9.08 | - | 61,485 |
| Apr 16, 2026 | 8.68 | 9.21 | 8.68 | 9.08 | 9.08 | 4.37% | 33,739 |
| Apr 15, 2026 | 8.94 | 9.24 | 8.64 | 8.70 | 8.70 | -1.25% | 61,918 |
| Apr 14, 2026 | 8.43 | 8.94 | 8.17 | 8.81 | 8.81 | 3.40% | 898,938 |
| Apr 13, 2026 | 8.00 | 8.60 | 7.99 | 8.52 | 8.52 | 5.84% | 37,205 |
| Apr 10, 2026 | 8.45 | 8.48 | 8.00 | 8.05 | 8.05 | -4.17% | 40,561 |
| Apr 9, 2026 | 8.44 | 8.67 | 8.32 | 8.40 | 8.40 | -1.18% | 22,293 |
| Apr 8, 2026 | 9.00 | 9.26 | 8.30 | 8.50 | 8.50 | 2.29% | 15,317 |
| Apr 7, 2026 | 8.65 | 8.65 | 8.31 | 8.31 | 8.31 | -4.26% | 17,624 |
| Apr 6, 2026 | 7.93 | 9.10 | 7.93 | 8.68 | 8.68 | 10.86% | 110,166 |
| Apr 2, 2026 | 8.02 | 8.25 | 7.57 | 7.83 | 7.83 | -8.74% | 167,335 |
| Apr 1, 2026 | 8.45 | 8.82 | 8.38 | 8.58 | 8.58 | 2.02% | 41,016 |
| Mar 31, 2026 | 7.87 | 8.55 | 7.54 | 8.41 | 8.41 | 6.73% | 32,579 |
| Mar 30, 2026 | 7.62 | 7.89 | 7.52 | 7.88 | 7.88 | 6.49% | 34,470 |
| Mar 27, 2026 | 8.13 | 8.13 | 7.15 | 7.40 | 7.40 | -6.45% | 70,150 |
| Mar 26, 2026 | 7.75 | 7.91 | 7.70 | 7.91 | 7.91 | 3.53% | 22,984 |
| Mar 25, 2026 | 7.99 | 8.08 | 7.60 | 7.64 | 7.64 | -3.41% | 27,573 |
| Mar 24, 2026 | 8.82 | 8.82 | 7.82 | 7.91 | 7.91 | -2.71% | 24,406 |
| Mar 23, 2026 | 8.01 | 8.20 | 7.94 | 8.13 | 8.13 | 1.75% | 28,029 |
| Mar 20, 2026 | 8.46 | 8.46 | 7.87 | 7.99 | 7.99 | -4.65% | 28,954 |