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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.99	10.68	10.68	10.68	9.99	15,476
February 19, 2026	10.31	10	10	10.31	10	17,708
February 18, 2026	9.95	10.32	10.32	10.58	9.95	22,600
February 17, 2026	10.36	9.94	9.94	10.43	9.61	123,595
February 13, 2026	10.51	10.39	10.39	10.68	10.15	29,500
February 12, 2026	10.9	10.65	10.65	10.9	10.5	52,100
February 11, 2026	11.11	10.75	10.75	11.11	10.69	134,600
February 10, 2026	11.15	11.19	11.19	11.28	11.02	21,300
February 09, 2026	11.25	11.15	11.15	11.27	10.97	11,531
February 06, 2026	10.74	11.1	11.1	11.3	10.74	3,524
February 05, 2026	11	10.86	10.86	11	10.6	14,206
February 04, 2026	10.61	10.95	10.95	11.26	10.6	26,400
February 03, 2026	11.2	10.81	10.81	11.24	10.66	35,618
February 02, 2026	10.97	11.18	11.18	11.55	10.97	20,648
January 30, 2026	11.03	10.87	10.87	11.04	10.79	16,040
January 29, 2026	11.78	11.11	11.11	11.78	10.85	29,400
January 28, 2026	11.38	11.05	11.05	11.43	11.05	15,301
January 27, 2026	11.5	11.31	11.31	11.51	11.23	20,700
January 26, 2026	11.5	11.45	11.45	11.59	11.38	25,400
January 23, 2026	11.91	11.5	11.5	11.91	11.5	20,400
January 22, 2026	11.51	11.57	11.57	11.84	11.5	73,800
January 21, 2026	11.51	11.5	11.5	11.8	11.39	26,200
January 20, 2026	11.69	11.27	11.27	11.8	10.8	137,200
January 19, 2026	11.98	11.69	11.69	11.98	11.69	9,700
January 16, 2026	12.5	11.97	11.97	12.5	11.84	62,300
January 15, 2026	13.05	12.4	12.4	13.05	12.31	41,200
January 14, 2026	13.3	12.85	12.85	13.75	12.85	61,419
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

D2L Inc. (DTOL.TO) TSX