DIRTT Environmental Solutions Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.790	0.800	0.790	0.790	0.790	22,985
2026-10-16	0.800	0.800	0.800	0.800	0.800	5,507
2026-10-15	0.790	0.800	0.790	0.800	0.800	10,000
2026-10-14	0.800	0.800	0.780	0.780	0.780	9,600
2026-10-13	0.800	0.800	0.790	0.790	0.790	53,600
2026-10-09	0.810	0.810	0.810	0.810	0.810	2,500
2026-10-08	0.810	0.830	0.800	0.820	0.820	19,800
2026-10-07	0.810	0.810	0.800	0.810	0.810	4,800
2026-10-06	0.840	0.840	0.770	0.830	0.830	72,070
2026-10-05	0.830	0.830	0.820	0.820	0.820	1,073
2026-10-02	0.840	0.850	0.830	0.830	0.830	24,000
2026-10-01	0.810	0.850	0.800	0.830	0.830	104,300
2026-09-30	0.830	0.830	0.800	0.800	0.800	28,000
2026-09-29	0.830	0.830	0.830	0.830	0.830	1,500
2026-09-28	0.820	0.830	0.820	0.830	0.830	2,300
2026-09-25	0.830	0.830	0.830	0.830	0.830	0
2026-09-24	0.830	0.830	0.830	0.830	0.830	5,000
2026-09-23	0.830	0.860	0.830	0.830	0.830	50,200
2026-09-22	0.820	0.850	0.800	0.820	0.820	86,700
2026-09-21	0.800	0.840	0.770	0.770	0.770	138,800
2026-09-18	0.810	0.820	0.810	0.810	0.810	4,600
2026-09-17	0.830	0.830	0.830	0.830	0.830	2,200
2026-09-16	0.830	0.830	0.830	0.830	0.830	1,100
2026-09-15	0.840	0.840	0.820	0.830	0.830	18,000
2026-09-14	0.810	0.830	0.790	0.830	0.830	24,300
2026-09-11	0.810	0.810	0.810	0.810	0.810	8,100
2026-09-10	0.790	0.850	0.790	0.820	0.820	39,700
2026-09-09	0.810	0.810	0.810	0.810	0.810	0
2026-09-08	0.810	0.810	0.810	0.810	0.810	5,600
2026-09-04	0.820	0.820	0.810	0.810	0.810	3,500
2026-09-03	0.800	0.860	0.800	0.830	0.830	55,400
2026-09-02	0.830	0.830	0.830	0.830	0.830	0
2026-09-01	0.830	0.830	0.830	0.830	0.830	0
2026-08-31	0.830	0.830	0.830	0.830	0.830	3,500
2026-08-28	0.830	0.830	0.830	0.830	0.830	1,000
2026-08-27	0.830	0.830	0.830	0.830	0.830	800
2026-08-26	0.810	0.830	0.800	0.830	0.830	65,800
2026-08-25	0.830	0.860	0.830	0.830	0.830	25,629
2026-08-24	0.800	0.830	0.790	0.820	0.820	37,139
2026-08-21	0.830	0.830	0.830	0.830	0.830	0
2026-08-20	0.800	0.830	0.790	0.830	0.830	30,900
2026-08-19	0.810	0.830	0.810	0.820	0.820	176,000
2026-08-18	0.840	0.840	0.810	0.830	0.830	10,600
2026-08-17	0.830	0.840	0.800	0.810	0.810	14,100
2026-08-14	0.830	0.830	0.830	0.830	0.830	20,500
2026-08-13	0.830	0.830	0.820	0.830	0.830	18,300
2026-08-12	0.800	0.840	0.800	0.840	0.840	9,600
2026-08-11	0.820	0.850	0.800	0.850	0.850	13,581
2026-08-10	0.810	0.830	0.810	0.830	0.830	7,101
2026-08-07	0.820	0.890	0.820	0.850	0.850	12,900
2026-08-06	0.820	0.840	0.810	0.820	0.820	16,700
2026-08-05	0.770	0.850	0.770	0.820	0.820	20,700
2026-08-04	0.835	0.850	0.800	0.830	0.830	76,600
2026-07-31	0.890	0.890	0.830	0.870	0.870	45,000
2026-07-30	0.810	0.870	0.800	0.850	0.850	89,800
2026-07-29	0.810	0.860	0.810	0.850	0.850	28,500
2026-07-28	0.840	0.840	0.840	0.840	0.840	24,500
2026-07-27	0.840	0.850	0.830	0.850	0.850	7,100
2026-07-24	0.840	0.840	0.840	0.840	0.840	500
2026-07-23	0.840	0.860	0.830	0.860	0.860	54,500

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.