DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.690	0.700	0.690	0.690	0.690	6,500
2024-08-22	0.660	0.690	0.660	0.690	0.690	2,400
2024-08-21	0.710	0.720	0.680	0.680	0.680	34,500
2024-08-20	0.700	0.720	0.700	0.700	0.700	27,300
2024-08-19	0.730	0.730	0.700	0.710	0.710	63,500
2024-08-16	0.740	0.760	0.730	0.730	0.730	55,000
2024-08-15	0.760	0.760	0.750	0.750	0.750	27,500
2024-08-14	0.750	0.780	0.740	0.750	0.750	73,200
2024-08-13	0.750	0.770	0.740	0.740	0.740	75,900
2024-08-12	0.670	0.740	0.670	0.740	0.740	160,700
2024-08-09	0.660	0.700	0.660	0.700	0.700	57,600
2024-08-08	0.700	0.730	0.650	0.690	0.690	205,500
2024-08-07	0.700	0.700	0.640	0.640	0.640	174,500
2024-08-06	0.720	0.740	0.700	0.700	0.700	152,500
2024-08-02	0.670	0.710	0.670	0.700	0.700	103,000
2024-08-01	0.700	0.700	0.640	0.650	0.650	177,800
2024-07-31	0.670	0.710	0.660	0.700	0.700	52,800
2024-07-30	0.690	0.690	0.660	0.670	0.670	13,000
2024-07-29	0.650	0.690	0.650	0.650	0.650	20,500
2024-07-26	0.610	0.710	0.610	0.700	0.700	371,100
2024-07-25	0.560	0.610	0.560	0.610	0.610	35,300
2024-07-24	0.580	0.580	0.550	0.550	0.550	19,600
2024-07-23	0.560	0.560	0.560	0.560	0.560	8,900
2024-07-22	0.590	0.590	0.580	0.580	0.580	75,200
2024-07-19	0.590	0.610	0.590	0.600	0.600	42,500
2024-07-18	0.600	0.610	0.600	0.600	0.600	56,600
2024-07-17	0.590	0.600	0.530	0.580	0.580	116,000
2024-07-16	0.600	0.610	0.590	0.610	0.610	22,300
2024-07-15	0.560	0.600	0.560	0.600	0.600	30,100
2024-07-12	0.570	0.570	0.560	0.560	0.560	15,000
2024-07-11	0.570	0.570	0.570	0.570	0.570	7,500
2024-07-10	0.570	0.570	0.570	0.570	0.570	68,400
2024-07-09	0.580	0.580	0.570	0.570	0.570	13,500
2024-07-08	0.580	0.580	0.570	0.580	0.580	9,100
2024-07-05	0.600	0.600	0.600	0.600	0.600	21,700
2024-07-04	0.600	0.610	0.600	0.600	0.600	11,000
2024-07-03	0.600	0.600	0.600	0.600	0.600	10,900
2024-07-02	0.570	0.580	0.570	0.570	0.570	6,400
2024-06-28	0.570	0.570	0.570	0.570	0.570	700
2024-06-27	0.580	0.590	0.570	0.590	0.590	42,500
2024-06-26	0.590	0.600	0.590	0.590	0.590	11,200
2024-06-25	0.580	0.600	0.580	0.590	0.590	29,600
2024-06-24	0.540	0.570	0.495	0.570	0.570	34,000
2024-06-21	0.570	0.710	0.450	0.570	0.570	221,300
2024-06-20	0.570	0.580	0.570	0.570	0.570	45,200
2024-06-19	0.570	0.570	0.570	0.570	0.570	9,500
2024-06-18	0.580	0.580	0.570	0.580	0.580	74,100
2024-06-17	0.580	0.600	0.570	0.570	0.570	21,200
2024-06-14	0.570	0.600	0.570	0.600	0.600	34,600
2024-06-13	0.590	0.600	0.580	0.580	0.580	8,700
2024-06-12	0.580	0.600	0.570	0.590	0.590	30,100
2024-06-11	0.580	0.600	0.550	0.590	0.590	115,000
2024-06-10	0.610	0.610	0.560	0.570	0.570	231,300
2024-06-07	0.610	0.640	0.610	0.610	0.610	65,600
2024-06-06	0.630	0.650	0.630	0.650	0.650	24,600
2024-06-05	0.630	0.640	0.630	0.630	0.630	5,100
2024-06-04	0.600	0.600	0.600	0.600	0.600	4,400
2024-06-03	0.620	0.620	0.610	0.610	0.610	4,000
2024-05-31	0.600	0.600	0.600	0.600	0.600	118,500
2024-05-30	0.610	0.620	0.600	0.600	0.600	41,200

← NewerPage 10 of 21 · 1,259 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.