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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.5	13.14	13.14	13.5	13.12	22,805
January 12, 2026	13.7	13.5	13.5	13.9	13.4	24,500
January 09, 2026	14.48	13.67	13.67	14.49	13.55	63,735
January 08, 2026	13.64	13.75	13.75	13.86	13.61	6,513
January 07, 2026	13.75	13.64	13.64	13.93	13.64	23,300
January 06, 2026	13.52	13.76	13.76	13.89	13.52	12,500
January 05, 2026	13.56	13.6	13.6	13.87	13.45	24,447
January 02, 2026	13.49	13.56	13.56	13.69	13.38	28,849
December 31, 2025	13.67	13.51	13.51	13.73	13.5	14,700
December 30, 2025	14.04	13.62	13.62	14.05	13.62	51,427
December 29, 2025	13.96	14.04	14.04	14.2	13.73	34,518
December 23, 2025	14.34	14.07	14.07	14.43	13.88	28,726
December 22, 2025	14.29	14.32	14.32	14.79	14.29	14,211
December 19, 2025	14.2	14.37	14.37	14.64	14.2	25,535
December 18, 2025	14.14	14.15	14.15	14.31	13.96	39,400
December 17, 2025	14.18	14.15	14.15	14.25	14.1	31,600
December 16, 2025	14.09	14.18	14.18	14.35	13.97	35,337
December 15, 2025	14.14	13.73	13.73	14.23	13.41	54,106
December 12, 2025	14.81	13.91	13.91	15.11	13.83	76,591
December 11, 2025	15.02	14.94	14.94	15.67	14.53	69,000
December 10, 2025	16.79	16.48	16.48	17.01	16.48	45,449
December 09, 2025	16.61	16.48	16.48	16.66	16.48	5,441
December 08, 2025	16.26	16.42	16.42	16.73	16.26	11,236
December 05, 2025	15.97	16.22	16.22	16.52	15.97	2,500
December 04, 2025	15.88	16.25	16.25	16.54	15.88	25,726
December 03, 2025	15.67	16.1	16.1	16.29	15.67	27,700
December 02, 2025	15.83	15.89	15.89	16.17	15.79	22,713
December 01, 2025	16.91	15.85	15.85	16.93	15.85	31,100
November 28, 2025	17.1	16.9	16.9	17.22	16.9	2,025
November 27, 2025	17.98	17.28	17.28	17.98	17.09	5,500
November 26, 2025	16.82	16.73	16.73	17.08	16.73	9,500
November 25, 2025	16.9	16.86	16.86	17.23	16.85	24,100
November 24, 2025	17.07	16.9	16.9	17.27	16.79	19,100
November 21, 2025	16.67	17.02	17.02	17.3	16.67	13,300
November 20, 2025	16.53	16.75	16.75	17.14	16.35	36,039
November 19, 2025	16.77	16.88	16.88	16.96	16.77	62,300
November 18, 2025	16.96	16.81	16.81	16.96	16.67	31,803
November 17, 2025	18.19	17.08	17.08	18.19	16.88	27,405
November 14, 2025	16.27	17.19	17.19	17.54	16.27	14,629
November 13, 2025	17.12	16.88	16.88	17.13	16.87	18,307
November 12, 2025	17.18	17.04	17.04	17.18	16.82	18,900
November 11, 2025	16.75	17.14	17.14	17.19	16.75	42,502
November 10, 2025	17.02	16.72	16.72	17.16	16.7	125,314
November 07, 2025	17	16.97	16.97	17.06	16.74	15,616
November 06, 2025	17.16	17.04	17.04	17.42	17.02	16,600
November 05, 2025	16.51	17.23	17.23	17.32	16.51	12,900
November 04, 2025	16.66	16.85	16.85	17.05	16.66	35,800
November 03, 2025	17.17	16.92	16.92	17.45	16.88	31,348
October 31, 2025	17.95	17.39	17.39	17.95	17.36	11,100
October 30, 2025	17.93	17.85	17.85	18.15	17.68	16,100
October 29, 2025	18.83	17.88	17.88	18.83	17.88	40,015
October 28, 2025	18.77	18.45	18.45	18.77	18.45	6,333
October 27, 2025	18.84	18.68	18.68	18.84	18.48	9,300
October 24, 2025	18.29	18.48	18.48	18.8	18.17	17,941
October 23, 2025	17.71	17.96	17.96	18.29	17.71	13,700
October 22, 2025	18	17.76	17.76	18.21	17.56	15,525
October 21, 2025	17.11	18.03	18.03	18.09	17.11	12,623
October 20, 2025	17.44	17.76	17.76	17.76	17.35	10,929
October 17, 2025	17.68	17.35	17.35	17.97	17.35	26,010
October 16, 2025	17.8	18.07	18.07	18.14	17.65	26,744

D2L Inc. (DTOL.TO) TSX