D2L Inc. (DTOL.TO) TSX

9.78

-0.32(-3.17%)

Updated at June 02 04:00PM

Currency In CAD

DTOL.TO Historical Return

If you invested $1000 in D2L Inc. (DTOL.TO) since IPO date, it would be worth $583.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,419.45, while $1000 invested 1 year ago would be worth $709.21. This corresponds to total returns of -41.61%, 41.94%, -29.08%, respectively, with annualized returns of -11.08%, 12.4%, -29.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DTOL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.15	9.78	9.78	10.15	9.78	84,182
June 01, 2026	9.55	10.1	10.1	10.26	9.45	53,066
May 29, 2026	9.35	9.34	9.34	9.49	9.2	2,880
May 28, 2026	9.33	9.21	9.21	9.48	9.21	16,251
May 27, 2026	9.31	9.33	9.33	9.38	9.25	6,661
May 26, 2026	9.26	9.28	9.28	9.35	9.15	22,193
May 25, 2026	8.8	9.41	9.41	9.41	8.8	11,902
May 22, 2026	8.76	8.97	8.97	9	8.76	11,110
May 21, 2026	8.86	8.96	8.96	9.01	8.86	8,610
May 20, 2026	8.94	9.18	9.18	9.28	8.94	10,968
May 19, 2026	9.54	8.94	8.94	9.54	8.79	31,636
May 15, 2026	9.21	9.07	9.07	9.22	8.94	23,516
May 14, 2026	9.17	9.21	9.21	9.21	8.96	115,870
May 13, 2026	8.91	9.16	9.16	9.28	8.88	247,763
May 12, 2026	9	8.91	8.91	9.08	8.84	27,658
May 11, 2026	9.69	9.04	9.04	9.69	8.92	30,104
May 08, 2026	10.06	9.52	9.52	10.06	9.5	18,860
May 07, 2026	9.53	9.8	9.8	10.02	9.53	17,014
May 06, 2026	9.69	9.59	9.59	9.75	9.44	29,103
May 05, 2026	9.8	9.63	9.63	9.8	9.45	20,905
May 04, 2026	9.75	9.8	9.8	10.03	9.51	49,903
May 01, 2026	9.35	9.49	9.49	9.72	9.34	45,897
April 30, 2026	9.68	9.33	9.33	9.68	9.17	34,123
April 29, 2026	9.83	9.51	9.51	9.83	9.31	169,657
April 28, 2026	9.65	9.74	9.74	9.94	9.5	51,592
April 27, 2026	9.18	9.81	9.81	9.86	9.18	55,197
April 24, 2026	9.48	9.44	9.44	9.62	9.3	33,606
April 23, 2026	9.67	9.34	9.34	9.67	9.24	59,247
April 22, 2026	10.26	9.73	9.73	10.39	9.64	65,105
April 21, 2026	8.83	10.04	10.04	10.36	8.83	205,273
April 20, 2026	9.13	8.81	8.81	9.14	8.8	27,290
April 17, 2026	9.29	9.08	9.08	9.55	8.95	61,485
April 16, 2026	8.68	9.08	9.08	9.21	8.68	33,739
April 15, 2026	8.94	8.7	8.7	9.24	8.64	61,918
April 14, 2026	8.43	8.81	8.81	8.94	8.17	898,938
April 13, 2026	8	8.52	8.52	8.6	7.99	37,205
April 10, 2026	8.45	8.05	8.05	8.48	8	40,561
April 09, 2026	8.44	8.4	8.4	8.66	8.32	22,293
April 08, 2026	9	8.5	8.5	9.26	8.3	15,317
April 07, 2026	8.65	8.31	8.31	8.65	8.31	17,624
April 06, 2026	7.93	8.68	8.68	9.1	7.93	110,166
April 02, 2026	8.02	7.83	7.83	8.25	7.57	167,335
April 01, 2026	8.45	8.58	8.58	8.82	8.38	41,016
March 31, 2026	7.87	8.41	8.41	8.55	7.54	32,579
March 30, 2026	7.62	7.88	7.88	7.89	7.52	34,470
March 27, 2026	8.13	7.4	7.4	8.13	7.15	70,150
March 26, 2026	7.75	7.91	7.91	7.91	7.7	22,984
March 25, 2026	7.99	7.64	7.64	8.08	7.6	27,573
March 24, 2026	8.82	7.91	7.91	8.82	7.82	24,406
March 23, 2026	8.01	8.13	8.13	8.2	7.94	28,029
March 20, 2026	8.46	7.99	7.99	8.46	7.87	28,954
March 19, 2026	9.48	8.38	8.38	9.69	8.29	41,361
March 18, 2026	9.01	9.03	9.03	9.03	8.7	17,657
March 17, 2026	8.99	9.24	9.24	9.24	8.95	19,659
March 16, 2026	8.91	8.91	8.91	9.18	8.88	21,937
March 13, 2026	9.2	8.9	8.9	9.35	8.9	41,192
March 12, 2026	9.22	9.27	9.27	9.27	9.12	10,662
March 11, 2026	9.22	9.25	9.25	9.3	9.08	17,143
March 10, 2026	9.45	9.26	9.26	9.45	9.05	27,138
March 09, 2026	9.32	9.45	9.45	9.45	9	26,704