D2L Inc. (TSX:DTOL)
Canada · Delayed Price · Currency is CAD 10.05
+0.05 (0.50%)
Oct 1, 2026, 3:59 PM EST
D2L Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |