If you invested $1000 in D2L Inc. (DTOL.TO) since IPO date, it would be worth $591.04 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,140.55, while $1000 invested 1 year ago would be worth $696.2. This corresponds to total returns of -40.9%, 14.06%, -30.38%, respectively, with annualized returns of -10.72%, 4.48%, -30.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.07 | 9.9 | 9.9 | 10.22 | 9.9 | 18,990 |
| June 19, 2026 | 10.22 | 10.12 | 10.12 | 10.23 | 10.12 | 5,431 |
| June 18, 2026 | 10.25 | 10.2 | 10.2 | 10.34 | 10.06 | 18,477 |
| June 17, 2026 | 10.16 | 10.17 | 10.17 | 10.34 | 10.15 | 25,636 |
| June 16, 2026 | 10.26 | 10.23 | 10.23 | 10.37 | 9.85 | 17,460 |
| June 15, 2026 | 10.2 | 10.38 | 10.38 | 10.68 | 10.2 | 22,891 |
| June 12, 2026 | 10.53 | 10.36 | 10.36 | 10.53 | 10.13 | 18,397 |
| June 11, 2026 | 10.11 | 10.63 | 10.63 | 10.72 | 9.95 | 50,274 |
| June 10, 2026 | 9.72 | 10.15 | 10.15 | 10.76 | 9.71 | 232,923 |
| June 09, 2026 | 9.57 | 9.17 | 9.17 | 9.81 | 9.17 | 33,498 |
| June 08, 2026 | 9.57 | 9.5 | 9.5 | 9.75 | 9.41 | 70,312 |
| June 05, 2026 | 9.53 | 9.35 | 9.35 | 9.63 | 9.35 | 22,722 |
| June 04, 2026 | 9.61 | 9.62 | 9.62 | 9.79 | 9.51 | 12,109 |
| June 03, 2026 | 9.99 | 9.61 | 9.61 | 9.99 | 9.56 | 12,107 |
| 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 |