D2L(TSE:DTOL)
CA$11.97-0.09 (-0.75%)
TSE:DTOL
D2L historical prices
CA$11.97
At close:-0.09 (-0.75%)
Want to see TSE:DTOL full AI Analyst Report?
D2L (DTOL) Historical Prices
65 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.05 | 12.05 | 11.85 | 11.97 | 11.97 | -0.75% | 24,651 | 0.80 |
| Nov 11, 2026 | 12.13 | 12.27 | 11.96 | 12.06 | 12.06 | -0.33% | 11,457 | 0.37 |
| Nov 10, 2026 | 11.95 | 12.18 | 11.95 | 12.10 | 12.10 | +3.95% | 43,426 | 1.38 |
| Nov 09, 2026 | 11.89 | 12.00 | 11.51 | 11.95 | 11.95 | +2.66% | 24,304 | 0.75 |
| Nov 06, 2026 | 11.54 | 11.90 | 11.51 | 11.64 | 11.64 | -0.43% | 6,059 | 0.19 |
| Nov 05, 2026 | 11.48 | 11.70 | 11.30 | 11.69 | 11.69 | +1.92% | 22,041 | 0.69 |
| Nov 04, 2026 | 11.09 | 11.49 | 11.00 | 11.47 | 11.47 | +4.94% | 13,356 | 0.42 |
| Nov 03, 2026 | 11.00 | 11.01 | 10.85 | 10.93 | 10.93 | -0.64% | 5,417 | 0.17 |
| Nov 02, 2026 | 10.91 | 11.19 | 10.91 | 11.00 | 11.00 | +2.23% | 9,282 | 0.29 |
| Oct 30, 2026 | 11.15 | 11.15 | 10.60 | 10.76 | 10.76 | -5.03% | 10,561 | 0.33 |
| Oct 29, 2026 | 10.96 | 11.37 | 10.96 | 11.33 | 11.33 | +2.72% | 11,605 | 0.37 |
| Oct 28, 2026 | 11.07 | 11.07 | 10.93 | 11.03 | 11.03 | -0.36% | 22,126 | 0.70 |
| Oct 27, 2026 | 11.00 | 11.33 | 11.00 | 11.07 | 11.07 | +1.19% | 70,318 | 2.28 |
| Oct 26, 2026 | 11.18 | 11.18 | 10.94 | 10.94 | 10.94 | -1.17% | 17,554 | 0.57 |
| Oct 23, 2026 | 11.10 | 11.10 | 11.00 | 11.07 | 11.07 | 0.00% | 28,000 | 0.91 |
| Oct 22, 2026 | 11.15 | 11.19 | 10.96 | 11.07 | 11.07 | -0.98% | 24,368 | 0.78 |
| Oct 21, 2026 | 11.27 | 11.27 | 11.15 | 11.18 | 11.18 | -1.06% | 3,102 | 0.10 |
| Oct 20, 2026 | 11.15 | 11.35 | 11.14 | 11.30 | 11.30 | +1.07% | 24,900 | 0.80 |
| Oct 19, 2026 | 11.18 | 11.22 | 11.10 | 11.18 | 11.18 | +0.54% | 13,915 | 0.44 |
| Oct 16, 2026 | 11.17 | 11.20 | 10.98 | 11.12 | 11.12 | +0.18% | 58,642 | 1.87 |
| Oct 15, 2026 | 11.08 | 11.50 | 11.00 | 11.10 | 11.10 | -0.27% | 34,533 | 1.12 |
| Oct 14, 2026 | 10.80 | 11.15 | 10.80 | 11.13 | 11.13 | +2.30% | 48,755 | 1.60 |
| Oct 13, 2026 | 10.39 | 10.92 | 10.37 | 10.88 | 10.88 | +4.72% | 76,411 | 2.47 |
| Oct 12, 2026 | 10.37 | 10.46 | 10.31 | 10.39 | 10.39 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.37 | 10.46 | 10.31 | 10.39 | 10.39 | +0.87% | 28,957 | 0.92 |
| Oct 08, 2026 | 10.44 | 10.45 | 10.11 | 10.30 | 10.30 | -0.39% | 31,773 | 1.01 |
| Oct 07, 2026 | 10.47 | 10.56 | 10.24 | 10.34 | 10.34 | -0.10% | 86,770 | 2.88 |
| Oct 06, 2026 | 10.45 | 10.60 | 10.34 | 10.35 | 10.35 | -2.91% | 4,847 | 0.16 |
| Oct 05, 2026 | 10.36 | 10.93 | 10.29 | 10.66 | 10.66 | +3.65% | 22,881 | 0.76 |
| Oct 02, 2026 | 10.05 | 10.49 | 10.02 | 10.29 | 10.29 | +2.34% | 67,994 | 2.32 |
| Oct 01, 2026 | 10.08 | 10.08 | 9.93 | 10.05 | 10.05 | +0.50% | 23,223 | 0.80 |
| Sep 30, 2026 | 10.28 | 10.28 | 9.82 | 10.00 | 10.00 | 0.00% | 13,366 | 0.46 |
| Sep 29, 2026 | 9.63 | 10.16 | 9.63 | 10.00 | 10.00 | -1.77% | 2,012 | 0.07 |
| Sep 28, 2026 | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | +1.80% | 9,512 | 0.32 |
| Sep 25, 2026 | 9.99 | 10.06 | 9.94 | 10.00 | 10.00 | +0.70% | 30,043 | 1.02 |
| Sep 24, 2026 | 9.53 | 10.14 | 9.53 | 9.93 | 9.93 | -2.84% | 42,791 | 1.49 |
| Sep 23, 2026 | 9.34 | 10.22 | 9.34 | 10.22 | 10.22 | -0.39% | 20,046 | 0.70 |
| Sep 22, 2026 | 10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 0.00% | 9,834 | 0.34 |
| Sep 21, 2026 | 9.69 | 10.26 | 9.69 | 10.26 | 10.26 | +0.88% | 8,771 | 0.30 |
| Sep 18, 2026 | 9.92 | 10.25 | 9.91 | 10.17 | 10.17 | +1.90% | 30,728 | 1.07 |
| Sep 17, 2026 | 10.02 | 10.16 | 9.88 | 9.98 | 9.98 | -0.40% | 20,323 | 0.70 |
| Sep 16, 2026 | 10.11 | 10.12 | 9.97 | 10.02 | 10.02 | -0.89% | 14,512 | 0.51 |
| Sep 15, 2026 | 10.09 | 10.19 | 9.94 | 10.11 | 10.11 | +0.80% | 14,735 | 0.51 |
| Sep 14, 2026 | 9.54 | 10.22 | 9.54 | 10.03 | 10.03 | +0.30% | 8,360 | 0.29 |
| Sep 11, 2026 | 9.97 | 10.10 | 9.75 | 10.00 | 10.00 | -0.30% | 22,444 | 0.78 |
| Sep 10, 2026 | 9.41 | 10.05 | 9.37 | 10.03 | 10.03 | -4.29% | 72,130 | 2.56 |
| Sep 09, 2026 | 10.05 | 10.51 | 9.80 | 10.48 | 10.48 | +5.33% | 58,692 | 2.13 |
| Sep 08, 2026 | 10.89 | 10.89 | 9.95 | 9.95 | 9.95 | -3.49% | 12,006 | 0.43 |
| Sep 07, 2026 | 10.51 | 10.51 | 10.19 | 10.31 | 10.31 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.51 | 10.51 | 10.19 | 10.31 | 10.31 | +0.59% | 2,623 | 0.08 |
