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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16.89	17.79	17.79	18.04	16.89	17,430
October 14, 2025	17.79	17.94	17.94	18.36	17.79	41,200
October 10, 2025	18.37	17.6	17.6	18.37	17.6	74,200
October 09, 2025	18.47	18.42	18.42	18.49	18.18	27,900
October 08, 2025	18.5	18.46	18.46	18.7	18.33	25,731
October 07, 2025	18.89	18.44	18.44	18.89	18.35	12,000
October 06, 2025	18.75	18.87	18.87	19.05	18.55	80,300
October 03, 2025	18.9	18.94	18.94	19.05	18.75	25,708
October 02, 2025	18.74	18.9	18.9	18.93	18.64	11,739
October 01, 2025	18.35	18.75	18.75	18.95	18.16	51,420
September 30, 2025	18.05	18.35	18.35	18.35	18.04	388,726
September 29, 2025	16.66	18.46	18.46	18.54	16.66	26,866
September 26, 2025	17.93	18.24	18.24	18.24	17.85	31,200
September 25, 2025	17.82	17.84	17.84	17.9	17.65	27,714
September 24, 2025	17.73	17.88	17.88	17.97	17.66	17,512
September 23, 2025	17.74	17.89	17.89	18.01	17.74	15,716
September 22, 2025	17.93	18	18	18.1	17.8	31,700
September 19, 2025	18	18.07	18.07	18.15	17.73	21,100
September 18, 2025	18.06	18.16	18.16	18.35	17.87	46,800
September 17, 2025	17.99	18.2	18.2	18.2	17.81	12,800
September 16, 2025	18.38	18.05	18.05	18.41	17.66	91,918
September 15, 2025	17.92	18.45	18.45	18.5	17.77	54,822
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

D2L Inc. (DTOL.TO) TSX