D2L Inc. (DTOL.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DTOL.TO Historical Return
If you invested $1000 in D2L Inc. (DTOL.TO) since IPO date, it would be worth $600 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,443.97, while $1000 invested 1 year ago would be worth $531.75. This corresponds to total returns of -40%, 44.4%, -46.83%, respectively, with annualized returns of -9.87%, 13.02%, -46.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DTOL.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 10.08 | 10.05 | 10.05 | 10.08 | 9.93 | 23,223 |
| September 30, 2026 | 10.28 | 10 | 10 | 10.28 | 9.82 | 13,366 |
| September 29, 2026 | 9.63 | 10 | 10 | 10.16 | 9.63 | 2,012 |
| September 28, 2026 | 10 | 10.18 | 10.18 | 10.18 | 10 | 9,512 |
| September 25, 2026 | 9.99 | 10 | 10 | 10.06 | 9.94 | 30,043 |
| September 24, 2026 | 9.53 | 9.93 | 9.93 | 10.14 | 9.53 | 42,791 |
| September 23, 2026 | 9.34 | 10.22 | 10.22 | 10.22 | 9.34 | 20,046 |
| September 22, 2026 | 10 | 10.26 | 10.26 | 10.26 | 10 | 9,834 |
| September 21, 2026 | 9.69 | 10.26 | 10.26 | 10.26 | 9.69 | 8,753 |
| September 18, 2026 | 9.92 | 10.17 | 10.17 | 10.25 | 9.91 | 30,728 |
| September 17, 2026 | 10.02 | 9.98 | 9.98 | 10.16 | 9.88 | 20,323 |
| September 16, 2026 | 10.11 | 10.02 | 10.02 | 10.12 | 9.97 | 14,512 |
| September 15, 2026 | 10.09 | 10.11 | 10.11 | 10.19 | 9.94 | 14,735 |
| September 11, 2026 | 9.97 | 10 | 10 | 10.1 | 9.75 | 22,441 |
| September 10, 2026 | 9.41 | 10.03 | 10.03 | 10.05 | 9.37 | 72,130 |
| September 09, 2026 | 10.05 | 10.48 | 10.48 | 10.51 | 9.8 | 58,692 |
| September 08, 2026 | 10.89 | 9.95 | 9.95 | 10.89 | 9.95 | 12,006 |
| September 04, 2026 | 10.51 | 10.31 | 10.31 | 10.51 | 10.19 | 2,623 |
| September 03, 2026 | 10.34 | 10.25 | 10.25 | 10.34 | 10.13 | 5,246 |
| September 02, 2026 | 10.26 | 10.4 | 10.4 | 10.4 | 10.25 | 3,117 |
| September 01, 2026 | 10.42 | 10.26 | 10.26 | 10.42 | 10.02 | 13,707 |
| August 31, 2026 | 10.24 | 10.52 | 10.52 | 10.88 | 10.24 | 51,710 |
| August 28, 2026 | 9.81 | 10.22 | 10.22 | 10.24 | 9.81 | 29,784 |
| August 27, 2026 | 9.87 | 10 | 10 | 10 | 9.87 | 148,922 |
| August 26, 2026 | 9.88 | 9.93 | 9.93 | 9.93 | 9.75 | 51,646 |
| August 25, 2026 | 9.54 | 9.97 | 9.97 | 9.97 | 9.54 | 104,184 |
| August 24, 2026 | 9 | 9.58 | 9.58 | 9.64 | 9 | 165,866 |
| August 21, 2026 | 9.21 | 9.31 | 9.31 | 9.36 | 9.21 | 8,413 |
| August 20, 2026 | 8.85 | 9.12 | 9.12 | 9.12 | 8.85 | 17,601 |
| August 19, 2026 | 8.92 | 9 | 9 | 9.04 | 8.84 | 44,608 |
| August 18, 2026 | 8.97 | 9.02 | 9.02 | 9.03 | 8.9 | 45,703 |
| August 17, 2026 | 9.3 | 9.07 | 9.07 | 9.3 | 8.94 | 19,439 |
| August 14, 2026 | 9.51 | 9.15 | 9.15 | 9.51 | 8.82 | 29,716 |
| August 13, 2026 | 9.05 | 9.01 | 9.01 | 9.13 | 8.9 | 51,620 |
| August 12, 2026 | 9.3 | 9.08 | 9.08 | 9.3 | 8.97 | 0 |
| August 11, 2026 | 9.33 | 9.31 | 9.31 | 9.5 | 9.26 | 9,212 |
| August 10, 2026 | 9.31 | 9.38 | 9.38 | 9.47 | 9.3 | 4,273 |
| August 07, 2026 | 9.32 | 9.45 | 9.45 | 9.53 | 9.29 | 8,200 |
| August 06, 2026 | 9.4 | 9.39 | 9.39 | 9.42 | 9.28 | 5,934 |
| August 05, 2026 | 9.58 | 9.46 | 9.46 | 9.58 | 9.4 | 6,951 |
| August 04, 2026 | 9.67 | 9.48 | 9.48 | 9.7 | 9.43 | 7,178 |
| July 31, 2026 | 9.38 | 9.3 | 9.3 | 9.41 | 9.3 | 10,264 |
| July 30, 2026 | 10.1 | 9.3 | 9.3 | 10.1 | 9.3 | 31,209 |
| July 29, 2026 | 10.21 | 9.97 | 9.97 | 10.21 | 9.84 | 16,877 |
| July 28, 2026 | 10.1 | 10.2 | 10.2 | 10.2 | 9.99 | 20,658 |
| July 27, 2026 | 9.99 | 10.1 | 10.1 | 10.37 | 9.84 | 48,029 |
| July 24, 2026 | 9.75 | 9.71 | 9.71 | 9.98 | 9.7 | 8,153 |
| July 23, 2026 | 9.45 | 9.59 | 9.59 | 9.7 | 9.45 | 12,201 |
| July 22, 2026 | 9.79 | 9.44 | 9.44 | 9.8 | 9.35 | 40,473 |
| July 21, 2026 | 9.77 | 9.79 | 9.79 | 9.8 | 9.6 | 53,404 |
| July 20, 2026 | 9.81 | 9.81 | 9.81 | 10.03 | 9.8 | 10,703 |
| July 17, 2026 | 10.33 | 9.86 | 9.86 | 10.33 | 9.6 | 19,892 |
| July 16, 2026 | 10.26 | 10.33 | 10.33 | 10.54 | 10.25 | 106,642 |
| July 15, 2026 | 10.32 | 10.33 | 10.33 | 10.66 | 10.31 | 19,799 |
| July 14, 2026 | 10.11 | 10.32 | 10.32 | 10.52 | 10.11 | 39,660 |
| July 13, 2026 | 10.37 | 10.17 | 10.17 | 10.37 | 10.06 | 29,781 |
| July 10, 2026 | 10.5 | 10.41 | 10.41 | 10.5 | 10.4 | 7,255 |
| July 09, 2026 | 10.7 | 10.42 | 10.42 | 10.7 | 10.35 | 14,111 |
| July 08, 2026 | 10.7 | 10.71 | 10.71 | 10.8 | 10.52 | 17,387 |
| July 07, 2026 | 10.85 | 10.68 | 10.68 | 10.85 | 10.41 | 12,056 |
AD
