D2L Inc. - DTOL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.8	17.86	17.86	18.8	16.84	82,912
September 11, 2025	17	18.65	18.65	18.7	16.89	145,441
September 10, 2025	15.99	16.51	16.51	16.51	15.99	34,600
September 09, 2025	16.49	16.03	16.03	16.72	16.03	18,300
September 08, 2025	16.59	16.6	16.6	16.6	16.34	18,100
September 05, 2025	16.55	16.6	16.6	16.61	16.5	13,350
September 04, 2025	16.55	16.55	16.55	16.55	16.41	8,932
September 03, 2025	15.97	16.4	16.4	16.42	15.97	118,936
September 02, 2025	15.79	15.91	15.91	16.07	15.79	12,100
August 29, 2025	16.07	16.07	16.07	16.21	16	3,100
August 28, 2025	16.45	16.23	16.23	16.53	16.23	68,700
August 27, 2025	16.35	16.44	16.44	16.44	16.18	15,000
August 26, 2025	16.41	16.34	16.34	16.54	16.24	6,144
August 25, 2025	16.52	16.19	16.19	16.55	16.09	15,300
August 22, 2025	16.12	16.53	16.53	16.56	16.08	8,400
August 21, 2025	15.89	16.1	16.1	16.1	15.89	1,700
August 20, 2025	15.99	16.07	16.07	16.09	15.75	11,246
August 19, 2025	16.13	16.22	16.22	16.31	16.13	13,671
August 18, 2025	15.75	16.1	16.1	16.1	15.75	18,800
August 15, 2025	15.99	16.17	16.17	16.17	15.97	10,900
August 14, 2025	16.16	15.91	15.91	16.2	15.9	345,949
August 13, 2025	15.88	16.2	16.2	16.2	15.88	20,900
August 12, 2025	16.12	15.82	15.82	16.14	15.82	8,840
August 11, 2025	15.9	16	16	16.16	15.9	51,600
August 08, 2025	16	16	16	16.32	15.97	15,900
August 07, 2025	15.97	16	16	16.1	15.79	144,300
August 06, 2025	15.94	15.9	15.9	16.1	15.9	10,300
August 05, 2025	15.85	15.9	15.9	16	15.85	14,417
August 01, 2025	15.92	15.83	15.83	15.94	15.77	42,920
July 31, 2025	16.2	15.98	15.98	16.2	15.9	14,700
July 30, 2025	15.91	16	16	16.24	15.69	44,200
July 29, 2025	15.89	16	16	16.23	15.89	20,400
July 28, 2025	15.23	15.67	15.67	15.98	15.23	19,300
July 25, 2025	15	15.17	15.17	15.32	14.99	8,200
July 24, 2025	14.94	15.1	15.1	15.33	14.89	16,249
July 23, 2025	14.31	14.9	14.9	15.1	14	67,400
July 22, 2025	14.27	14.22	14.22	14.48	14.18	9,600
July 21, 2025	14.11	14.32	14.32	14.42	14.11	3,701
July 18, 2025	14.43	14.2	14.2	14.43	14.04	4,900
July 17, 2025	14.33	14.23	14.23	14.49	14.23	3,700
July 16, 2025	14.57	14.33	14.33	14.57	14.33	12,323
July 15, 2025	14.32	14.61	14.61	14.81	14.32	8,700
July 14, 2025	14.9	14.96	14.96	15.07	14.75	17,414
July 11, 2025	14.85	14.71	14.71	14.95	14.71	10,808
July 10, 2025	14.85	14.85	14.85	14.96	14.67	26,600
July 09, 2025	14.95	14.76	14.76	15.02	14.76	12,800
July 08, 2025	14.61	14.8	14.8	15.1	14.61	21,200
July 07, 2025	14.85	14.56	14.56	14.86	14.56	16,200
July 04, 2025	14.71	14.89	14.89	15.09	14.71	10,400
July 03, 2025	14.9	14.71	14.71	15	14.49	29,500
July 02, 2025	13.86	14.48	14.48	14.62	13.86	13,464
June 30, 2025	14.22	13.91	13.91	14.4	13.91	6,500
June 27, 2025	14.38	14.32	14.32	14.46	14.21	25,550
June 26, 2025	14.17	14.34	14.34	14.48	14.17	10,724
June 25, 2025	14.44	14.19	14.19	14.53	14.19	26,400
June 24, 2025	14.22	14.4	14.4	14.66	14.15	26,100
June 23, 2025	14.79	14.22	14.22	14.79	14.22	25,206
June 20, 2025	14.48	14.38	14.38	14.69	14.3	43,933
June 19, 2025	15.01	14.79	14.79	15.1	14.74	19,200
June 18, 2025	14.3	15.06	15.06	15.24	14.3	36,100

D2L Inc. (DTOL.TO) TSX