D2L, Inc. DTOL
TSX · Canada · Technology Services
CAD 10.05+0.05 (+0.50%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10.05 | +0.50% | CAD 10.08 | CAD 10.08 | CAD 9.93 | 23.20K |
| 2026-09-30 | CAD 10.00 | 0.00% | CAD 10.28 | CAD 10.28 | CAD 9.82 | 13.40K |
| 2026-09-29 | CAD 10.00 | -1.77% | CAD 9.63 | CAD 10.16 | CAD 9.63 | 2.00K |
| 2026-09-28 | CAD 10.18 | +1.80% | CAD 10.00 | CAD 10.18 | CAD 10.00 | 9.50K |
| 2026-09-25 | CAD 10.00 | +0.70% | CAD 9.99 | CAD 10.06 | CAD 9.94 | 30.00K |
| 2026-09-24 | CAD 9.93 | -2.84% | CAD 9.53 | CAD 10.14 | CAD 9.53 | 42.80K |
| 2026-09-23 | CAD 10.22 | -0.39% | CAD 9.34 | CAD 10.22 | CAD 9.34 | 20.00K |
| 2026-09-22 | CAD 10.26 | 0.00% | CAD 10.00 | CAD 10.26 | CAD 10.00 | 9.80K |
| 2026-09-21 | CAD 10.26 | +0.88% | CAD 9.69 | CAD 10.26 | CAD 9.69 | 8.80K |
| 2026-09-18 | CAD 10.17 | +1.90% | CAD 9.92 | CAD 10.25 | CAD 9.91 | 30.70K |
| 2026-09-17 | CAD 9.98 | -0.40% | CAD 10.02 | CAD 10.16 | CAD 9.88 | 20.30K |
| 2026-09-16 | CAD 10.02 | -0.89% | CAD 10.11 | CAD 10.12 | CAD 9.97 | 14.50K |
| 2026-09-15 | CAD 10.11 | +0.80% | CAD 10.09 | CAD 10.19 | CAD 9.94 | 14.70K |
| 2026-09-14 | CAD 10.03 | +0.30% | CAD 9.54 | CAD 10.22 | CAD 9.54 | 8.40K |
| 2026-09-11 | CAD 10.00 | -0.30% | CAD 9.97 | CAD 10.10 | CAD 9.75 | 22.40K |
| 2026-09-10 | CAD 10.03 | -4.29% | CAD 9.41 | CAD 10.05 | CAD 9.37 | 72.10K |
| 2026-09-09 | CAD 10.48 | +5.33% | CAD 10.05 | CAD 10.51 | CAD 9.80 | 58.70K |
| 2026-09-08 | CAD 9.95 | -3.49% | CAD 10.89 | CAD 10.89 | CAD 9.95 | 12.00K |
| 2026-09-04 | CAD 10.31 | +0.59% | CAD 10.51 | CAD 10.51 | CAD 10.19 | 2.60K |
| 2026-09-03 | CAD 10.25 | -1.44% | CAD 10.34 | CAD 10.34 | CAD 10.13 | 5.20K |
| 2026-09-02 | CAD 10.40 | +1.36% | CAD 10.26 | CAD 10.40 | CAD 10.25 | 3.10K |
| 2026-09-01 | CAD 10.26 | -2.47% | CAD 10.42 | CAD 10.42 | CAD 10.02 | 13.70K |
| 2026-08-31 | CAD 10.52 | +2.94% | CAD 10.24 | CAD 10.88 | CAD 10.24 | 51.70K |
| 2026-08-28 | CAD 10.22 | +2.20% | CAD 9.81 | CAD 10.24 | CAD 9.81 | 29.80K |
| 2026-08-27 | CAD 10.00 | +0.70% | CAD 9.87 | CAD 10.00 | CAD 9.87 | 148.90K |
| 2026-08-26 | CAD 9.93 | -0.40% | CAD 9.88 | CAD 9.93 | CAD 9.75 | 51.60K |
| 2026-08-25 | CAD 9.97 | +4.07% | CAD 9.54 | CAD 9.97 | CAD 9.54 | 104.20K |
| 2026-08-24 | CAD 9.58 | +2.90% | CAD 9.00 | CAD 9.64 | CAD 9.00 | 165.90K |
| 2026-08-21 | CAD 9.31 | +2.08% | CAD 9.21 | CAD 9.36 | CAD 9.21 | 8.40K |
| 2026-08-20 | CAD 9.12 | +1.33% | CAD 8.85 | CAD 9.12 | CAD 8.85 | 17.60K |
| 2026-08-19 | CAD 9.00 | -0.22% | CAD 8.92 | CAD 9.04 | CAD 8.84 | 44.60K |
| 2026-08-18 | CAD 9.02 | -0.55% | CAD 8.97 | CAD 9.03 | CAD 8.90 | 45.70K |
| 2026-08-17 | CAD 9.07 | -0.87% | CAD 9.30 | CAD 9.30 | CAD 8.94 | 19.40K |
| 2026-08-14 | CAD 9.15 | +1.55% | CAD 9.51 | CAD 9.51 | CAD 8.82 | 29.70K |
| 2026-08-13 | CAD 9.01 | -0.77% | CAD 9.05 | CAD 9.13 | CAD 8.90 | 51.60K |
| 2026-08-12 | CAD 9.08 | -2.47% | CAD 9.30 | CAD 9.30 | CAD 8.97 | 79.00K |
| 2026-08-11 | CAD 9.31 | -0.75% | CAD 9.33 | CAD 9.50 | CAD 9.26 | 9.20K |
| 2026-08-10 | CAD 9.38 | -0.74% | CAD 9.31 | CAD 9.47 | CAD 9.30 | 4.30K |
| 2026-08-07 | CAD 9.45 | +0.64% | CAD 9.31 | CAD 9.53 | CAD 9.29 | 8.20K |
| 2026-08-06 | CAD 9.39 | -0.74% | CAD 9.40 | CAD 9.42 | CAD 9.28 | 5.90K |
| 2026-08-05 | CAD 9.46 | -0.21% | CAD 9.58 | CAD 9.58 | CAD 9.40 | 7.00K |
| 2026-08-04 | CAD 9.48 | +1.94% | CAD 9.67 | CAD 9.70 | CAD 9.43 | 7.20K |
| 2026-07-31 | CAD 9.30 | 0.00% | CAD 9.38 | CAD 9.41 | CAD 9.30 | 10.30K |
| 2026-07-30 | CAD 9.30 | -6.72% | CAD 10.10 | CAD 10.10 | CAD 9.30 | 31.20K |
| 2026-07-29 | CAD 9.97 | -2.25% | CAD 10.21 | CAD 10.21 | CAD 9.84 | 16.90K |
| 2026-07-28 | CAD 10.20 | +0.99% | CAD 10.10 | CAD 10.20 | CAD 9.99 | 20.70K |
| 2026-07-27 | CAD 10.10 | +4.02% | CAD 9.99 | CAD 10.37 | CAD 9.84 | 48.00K |
| 2026-07-24 | CAD 9.71 | +1.25% | CAD 9.75 | CAD 9.98 | CAD 9.70 | 8.20K |
| 2026-07-23 | CAD 9.59 | +1.59% | CAD 9.45 | CAD 9.70 | CAD 9.45 | 12.20K |
| 2026-07-22 | CAD 9.44 | -3.58% | CAD 9.79 | CAD 9.80 | CAD 9.35 | 40.50K |
| 2026-07-21 | CAD 9.79 | -0.20% | CAD 9.77 | CAD 9.80 | CAD 9.60 | 53.40K |
| 2026-07-20 | CAD 9.81 | -0.51% | CAD 9.81 | CAD 10.03 | CAD 9.80 | 10.70K |
| 2026-07-17 | CAD 9.86 | -4.55% | CAD 10.33 | CAD 10.33 | CAD 9.60 | 19.90K |
| 2026-07-16 | CAD 10.33 | 0.00% | CAD 10.26 | CAD 10.54 | CAD 10.25 | 106.60K |
| 2026-07-15 | CAD 10.33 | +0.10% | CAD 10.32 | CAD 10.66 | CAD 10.31 | 19.80K |
| 2026-07-14 | CAD 10.32 | +1.47% | CAD 10.11 | CAD 10.52 | CAD 10.11 | 39.70K |
| 2026-07-13 | CAD 10.17 | -2.31% | CAD 10.37 | CAD 10.37 | CAD 10.06 | 29.80K |
| 2026-07-10 | CAD 10.41 | -0.10% | CAD 10.50 | CAD 10.50 | CAD 10.40 | 7.30K |
| 2026-07-09 | CAD 10.42 | -2.71% | CAD 10.70 | CAD 10.70 | CAD 10.35 | 14.10K |
| 2026-07-08 | CAD 10.71 | +0.28% | CAD 10.70 | CAD 10.80 | CAD 10.52 | 17.40K |
| 2026-07-07 | CAD 10.68 | +1.14% | CAD 10.85 | CAD 10.85 | CAD 10.41 | 12.10K |
| 2026-07-06 | CAD 10.56 | +2.13% | CAD 10.27 | CAD 10.77 | CAD 10.16 | 14.20K |
| 2026-07-03 | CAD 10.34 | -0.77% | CAD 10.37 | CAD 10.50 | CAD 10.23 | 19.70K |
| 2026-07-02 | CAD 10.42 | +1.96% | CAD 10.14 | CAD 10.55 | CAD 10.08 | 39.80K |
| 2026-06-30 | CAD 10.22 | +1.09% | CAD 10.05 | CAD 10.35 | CAD 10.01 | 7.40K |
| 2026-06-29 | CAD 10.11 | -0.39% | CAD 10.01 | CAD 10.17 | CAD 10.01 | 3.10K |
| 2026-06-26 | CAD 10.15 | +1.91% | CAD 10.02 | CAD 10.22 | CAD 10.01 | 10.40K |
| 2026-06-25 | CAD 9.96 | +0.50% | CAD 9.90 | CAD 10.16 | CAD 9.81 | 31.70K |
| 2026-06-24 | CAD 9.91 | +2.16% | CAD 9.89 | CAD 10.18 | CAD 9.85 | 10.00K |
| 2026-06-23 | CAD 9.70 | -2.02% | CAD 10.08 | CAD 10.08 | CAD 9.70 | 25.00K |
| 2026-06-22 | CAD 9.90 | -2.17% | CAD 10.07 | CAD 10.22 | CAD 9.90 | 19.00K |
| 2026-06-19 | CAD 10.12 | -0.78% | CAD 10.22 | CAD 10.23 | CAD 10.12 | 5.40K |
| 2026-06-18 | CAD 10.20 | +0.29% | CAD 10.25 | CAD 10.34 | CAD 10.06 | 18.50K |
| 2026-06-17 | CAD 10.17 | -0.59% | CAD 10.16 | CAD 10.34 | CAD 10.15 | 25.60K |
| 2026-06-16 | CAD 10.23 | -1.45% | CAD 10.26 | CAD 10.37 | CAD 9.85 | 17.50K |
| 2026-06-15 | CAD 10.38 | +0.19% | CAD 10.20 | CAD 10.68 | CAD 10.20 | 22.90K |
| 2026-06-12 | CAD 10.36 | -2.54% | CAD 10.53 | CAD 10.53 | CAD 10.13 | 18.40K |
| 2026-06-11 | CAD 10.63 | +4.73% | CAD 10.11 | CAD 10.72 | CAD 9.95 | 50.30K |
| 2026-06-10 | CAD 10.15 | +10.69% | CAD 9.72 | CAD 10.76 | CAD 9.71 | 232.90K |
| 2026-06-09 | CAD 9.17 | -3.47% | CAD 9.57 | CAD 9.81 | CAD 9.17 | 33.50K |
| 2026-06-08 | CAD 9.50 | +1.60% | CAD 9.57 | CAD 9.75 | CAD 9.41 | 70.30K |
| 2026-06-05 | CAD 9.35 | -2.81% | CAD 9.53 | CAD 9.63 | CAD 9.35 | 22.70K |
| 2026-06-04 | CAD 9.62 | +0.10% | CAD 9.61 | CAD 9.79 | CAD 9.51 | 12.10K |
| 2026-06-03 | CAD 9.61 | -1.74% | CAD 9.99 | CAD 9.99 | CAD 9.56 | 12.10K |
| 2026-06-02 | CAD 9.78 | -3.17% | CAD 10.15 | CAD 10.15 | CAD 9.78 | 84.20K |
| 2026-06-01 | CAD 10.10 | +8.14% | CAD 9.55 | CAD 10.26 | CAD 9.45 | 53.10K |
| 2026-05-29 | CAD 9.34 | +1.41% | CAD 9.35 | CAD 9.49 | CAD 9.20 | 2.90K |
| 2026-05-28 | CAD 9.21 | -1.29% | CAD 9.33 | CAD 9.48 | CAD 9.21 | 16.30K |
| 2026-05-27 | CAD 9.33 | +0.54% | CAD 9.31 | CAD 9.38 | CAD 9.25 | 6.70K |
| 2026-05-26 | CAD 9.28 | -1.38% | CAD 9.26 | CAD 9.35 | CAD 9.15 | 22.20K |