D2L Inc.
DTOL.TOTSXConsumer Defensive● Active
$9.35
$-0.27(-2.81%)
Market Cap$512051376
P/E Ratio—
52W High$19.05
52W Low$7.15
D2L Inc.（DTOL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dtol.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.11
Feb 21, 2025
-55.7% from here
5-Year Low5Y
$5.08
Nov 2, 2022
+84.1% from low
IPO Priceadj.
$16.75
Nov 3, 2021
-44.2% since IPO
1 Year Ago
$13.30
Jun 9, 2025
-29.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTOL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.53 | $9.63 | $9.35 | $9.35 | $9.35 | 23K | -1.89% |
| Jun 4, 2026 | $9.61 | $9.79 | $9.51 | $9.62 | $9.62 | 12K | +0.10% |
| Jun 3, 2026 | $9.99 | $9.99 | $9.56 | $9.61 | $9.61 | 12K | -3.80% |
| Jun 2, 2026 | $10.15 | $10.15 | $9.78 | $9.78 | $9.78 | 84K | -3.65% |
| Jun 1, 2026 | $9.55 | $10.26 | $9.45 | $10.10 | $10.10 | 53K | +5.76% |
| May 29, 2026 | $9.35 | $9.49 | $9.20 | $9.34 | $9.34 | 3K | -0.11% |
| May 28, 2026 | $9.33 | $9.48 | $9.21 | $9.21 | $9.21 | 16K | -1.29% |
| May 27, 2026 | $9.31 | $9.38 | $9.25 | $9.33 | $9.33 | 7K | +0.21% |
| May 26, 2026 | $9.26 | $9.35 | $9.15 | $9.28 | $9.28 | 22K | +0.22% |
| May 25, 2026 | $8.80 | $9.41 | $8.80 | $9.41 | $9.41 | 12K | +6.93% |
| May 22, 2026 | $8.76 | $9.00 | $8.76 | $8.97 | $8.97 | 11K | +2.40% |
| May 21, 2026 | $8.86 | $9.01 | $8.86 | $8.96 | $8.96 | 9K | +1.13% |
| May 20, 2026 | $8.94 | $9.28 | $8.94 | $9.18 | $9.18 | 11K | +2.68% |
| May 19, 2026 | $9.54 | $9.54 | $8.79 | $8.94 | $8.94 | 32K | -6.29% |
| May 15, 2026 | $9.21 | $9.22 | $8.94 | $9.07 | $9.07 | 24K | -1.52% |
| May 14, 2026 | $9.17 | $9.21 | $8.96 | $9.21 | $9.21 | 116K | +0.44% |
| May 13, 2026 | $8.91 | $9.28 | $8.88 | $9.16 | $9.16 | 248K | +2.81% |
| May 12, 2026 | $9.00 | $9.08 | $8.84 | $8.91 | $8.91 | 28K | -1.00% |
| May 11, 2026 | $9.69 | $9.69 | $8.92 | $9.04 | $9.04 | 30K | -6.71% |
| May 8, 2026 | $10.06 | $10.06 | $9.50 | $9.52 | $9.52 | 19K | -5.37% |
Showing 1–20 of 1,152 records
Annual Stock Price Performance · DTOL.TO
Jan 1 → Dec 31 · 6 years2026-30.7%$13.49 → $9.35
-30.7%
2025-30.4%$19.40 → $13.51
-30.4%
2024+80.2%$10.76 → $19.39
+80.2%
2023+61.1%$6.65 → $10.71
+61.1%
2022-53.7%$13.99 → $6.48
-53.7%
2021-16.6%$16.49 → $13.75
-16.6%
Best Year2024 · +80.2%
Worst Year2022 · -53.7%
Positive Years2 / 6
Avg Annual Return+1.7%
6Y Total Return-43.3%
6Y CAGR~-9.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in DTOL.TO?
If you invested $1,000 in DTOL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$558
Total Return-44.2%
CAGR~-11.0% / yr
Profit$-442
Based on Nov 3, 2021 · $16.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
D2L Inc.（DTOL.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $9.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTOL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTOL.TO 历史股价FMP 日线复权 OHLCV