D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.38	14.46	14.21	14.32	14.32	-0.14%	25,550
Jun 26, 2025	14.17	14.48	14.17	14.34	14.34	1.06%	10,724
Jun 25, 2025	14.44	14.53	14.19	14.19	14.19	-1.46%	26,400
Jun 24, 2025	14.22	14.66	14.15	14.40	14.40	1.27%	26,100
Jun 23, 2025	14.79	14.79	14.22	14.22	14.22	-1.11%	25,206
Jun 20, 2025	14.48	14.69	14.30	14.38	14.38	-2.77%	43,933
Jun 19, 2025	15.01	15.10	14.74	14.79	14.79	-1.79%	19,200
Jun 18, 2025	14.30	15.24	14.30	15.06	15.06	5.24%	36,100
Jun 17, 2025	14.66	14.72	14.31	14.31	14.31	-1.99%	10,904
Jun 16, 2025	14.39	14.79	14.34	14.60	14.60	1.39%	34,100
Jun 13, 2025	14.63	14.72	14.31	14.40	14.40	-2.17%	22,432
Jun 12, 2025	14.77	15.17	14.72	14.72	14.72	-2.00%	46,400
Jun 11, 2025	13.01	15.49	13.01	15.02	15.02	13.96%	63,000
Jun 10, 2025	13.30	13.30	13.18	13.18	13.18	-0.90%	42,400
Jun 9, 2025	13.05	13.33	12.89	13.30	13.30	0.76%	81,100
Jun 6, 2025	13.58	13.58	13.09	13.20	13.20	-1.93%	20,441
Jun 5, 2025	13.75	13.79	13.46	13.46	13.46	-2.18%	17,121
Jun 4, 2025	13.80	13.90	13.64	13.76	13.76	-0.22%	12,600
Jun 3, 2025	13.77	14.07	13.71	13.79	13.79	0.07%	9,337
Jun 2, 2025	13.86	14.01	13.32	13.78	13.78	0.44%	16,842
May 30, 2025	14.00	14.00	13.72	13.72	13.72	-1.93%	5,830
May 29, 2025	14.50	14.56	13.99	13.99	13.99	-4.57%	17,841
May 28, 2025	14.42	14.78	14.42	14.66	14.66	1.38%	4,800
May 27, 2025	14.96	14.96	14.24	14.46	14.46	-3.73%	21,709
May 26, 2025	14.72	15.17	14.51	15.02	15.02	0.94%	25,600
May 23, 2025	14.00	14.88	14.00	14.88	14.88	4.57%	30,500
May 22, 2025	13.89	14.54	13.80	14.23	14.23	0.21%	17,600
May 21, 2025	14.28	14.41	14.15	14.20	14.20	-0.98%	18,700
May 20, 2025	14.51	14.59	14.25	14.34	14.34	0.21%	15,732
May 16, 2025	14.37	14.54	14.21	14.31	14.31	0.14%	16,400
May 15, 2025	14.22	14.57	14.22	14.29	14.29	-0.21%	15,642
May 14, 2025	15.39	15.39	14.30	14.32	14.32	-1.24%	16,300
May 13, 2025	14.99	14.99	14.40	14.50	14.50	-2.16%	20,200
May 12, 2025	14.26	14.86	14.26	14.82	14.82	5.11%	25,200
May 9, 2025	14.03	14.27	13.96	14.10	14.10	0.86%	31,304
May 8, 2025	13.76	14.22	13.62	13.98	13.98	2.49%	65,900
May 7, 2025	13.12	13.84	13.12	13.64	13.64	4.60%	221,600
May 6, 2025	13.28	13.34	12.90	13.04	13.04	-2.76%	92,118
May 5, 2025	13.94	13.94	13.32	13.41	13.41	-2.83%	22,511
May 2, 2025	13.48	14.21	13.48	13.80	13.80	2.99%	51,700
May 1, 2025	13.10	13.64	12.84	13.40	13.40	4.69%	211,000
Apr 30, 2025	13.60	13.79	12.75	12.80	12.80	-3.40%	7,100
Apr 29, 2025	12.51	13.46	12.51	13.25	13.25	2.00%	45,400
Apr 28, 2025	13.22	13.31	12.95	12.99	12.99	-1.96%	9,120
Apr 25, 2025	13.20	13.92	12.67	13.25	13.25	5.16%	363,349
Apr 24, 2025	12.16	12.72	12.13	12.60	12.60	4.48%	15,700
Apr 23, 2025	12.09	12.58	12.03	12.06	12.06	0.50%	58,730
Apr 22, 2025	11.79	12.35	11.79	12.00	12.00	2.74%	40,404
Apr 21, 2025	11.97	12.18	11.66	11.68	11.68	-2.26%	118,200
Apr 17, 2025	11.84	12.23	11.84	11.95	11.95	1.36%	81,927