D2L Inc. DTLIF
8.20 USD -0.16 (-1.91%)
Regular-session close
8.20 Day range 8.38
5.42 52-week range 12.31
- YTD
- -16.67%
- 1 year
- -32.45%
DTLIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.38 | 8.38 | 8.20 | 8.20 | -0.16 | -1.91% | 300 |
| Nov 12, 2026 | 8.42 | 8.42 | 8.36 | 8.36 | -0.09 | -1.07% | 13,575 |
| Nov 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | -0.02 | -0.24% | 2,050 |
| Nov 10, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | +0.38 | +4.70% | 21,000 |
| Nov 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | +0.38 | +4.93% | 10,836 |
| Nov 4, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | -0.16 | -2.03% | 2,452 |
| Oct 29, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 7.89 | 7.89 | 7.87 | 7.87 | -0.08 | -1.01% | 1,355 |
| Oct 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | +0.17 | +2.19% | 1,049 |
| Oct 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.27 | -3.35% | 1,900 |
| Oct 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | +0.59 | +7.91% | 100 |
| Oct 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | +0.12 | +1.63% | 1,175 |
| Oct 12, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | -0.28 | -3.67% | 2,000 |
| Oct 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 7.28 | 7.62 | 7.28 | 7.62 | +0.31 | +4.24% | 1,300 |
| Oct 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | +0.17 | +2.38% | 1,100 |
| Oct 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | -0.08 | -1.11% | 1,700 |
| Sep 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | +0.05 | +0.70% | 1,000 |
| Sep 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.11 | 7.22 | 7.11 | 7.17 | 0.00 | 0.00% | 1,500 |
| Sep 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | +0.01 | +0.14% | 2,773 |
| Sep 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 7.11 | 7.16 | 7.04 | 7.16 | -0.04 | -0.56% | 1,690 |
| Sep 10, 2026 | 7.04 | 7.20 | 7.04 | 7.20 | -0.37 | -4.89% | 9,700 |
| Sep 9, 2026 | 7.28 | 7.57 | 7.18 | 7.57 | +0.27 | +3.70% | 72,086 |
| Sep 8, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | -0.10 | -1.35% | 7,300 |
| Sep 4, 2026 | 7.39 | 7.40 | 7.37 | 7.40 | -0.03 | -0.40% | 1,300 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.43 | 7.43 | -0.02 | -0.27% | 5,300 |
| Sep 2, 2026 | 7.38 | 7.46 | 7.38 | 7.45 | +0.13 | +1.78% | 3,100 |
| Sep 1, 2026 | 7.51 | 7.51 | 7.31 | 7.32 | -0.23 | -3.05% | 2,200 |
| Aug 31, 2026 | 7.61 | 7.61 | 7.55 | 7.55 | +0.30 | +4.14% | 2,900 |
| Aug 28, 2026 | 7.27 | 7.29 | 7.25 | 7.25 | +0.05 | +0.69% | 13,156 |
| Aug 27, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | +0.13 | +1.84% | 4,900 |
| Aug 26, 2026 | 7.15 | 7.15 | 7.05 | 7.07 | -0.09 | -1.26% | 4,637 |
| Aug 25, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | +0.46 | +6.87% | 5,300 |
| Aug 24, 2026 | 6.52 | 6.78 | 6.52 | 6.70 | +0.16 | +2.45% | 16,500 |
| Aug 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 6.50 | 6.59 | 6.50 | 6.54 | +0.09 | +1.40% | 3,700 |
| Aug 19, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | -0.01 | -0.15% | 4,300 |
| Aug 18, 2026 | 6.50 | 6.52 | 6.46 | 6.46 | -0.03 | -0.46% | 8,900 |
| Aug 17, 2026 | 6.51 | 6.53 | 6.49 | 6.49 | -0.03 | -0.46% | 9,599 |
| Aug 14, 2026 | 6.50 | 6.60 | 6.44 | 6.52 | 0.00 | 0.00% | 24,490 |
65 days, newest first. Daily bars as drawn on the DTLIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.