DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.620	0.640	0.600	0.610	0.610	35,400
2024-05-28	0.640	0.640	0.620	0.620	0.620	54,900
2024-05-27	0.600	0.630	0.600	0.630	0.630	10,200
2024-05-24	0.620	0.620	0.570	0.600	0.600	83,600
2024-05-23	0.650	0.660	0.620	0.630	0.630	101,600
2024-05-22	0.690	0.690	0.650	0.650	0.650	45,600
2024-05-21	0.670	0.700	0.660	0.690	0.690	43,000
2024-05-17	0.710	0.730	0.700	0.710	0.710	105,800
2024-05-16	0.710	0.730	0.710	0.710	0.710	29,300
2024-05-15	0.700	0.750	0.700	0.750	0.750	21,100
2024-05-14	0.750	0.750	0.750	0.750	0.750	0
2024-05-13	0.750	0.760	0.730	0.750	0.750	8,200
2024-05-10	0.750	0.750	0.750	0.750	0.750	15,400
2024-05-09	0.770	0.770	0.730	0.760	0.760	384,000
2024-05-08	0.770	0.800	0.770	0.800	0.800	45,300
2024-05-07	0.800	0.800	0.770	0.800	0.800	112,100
2024-05-06	0.720	0.810	0.720	0.790	0.790	142,500
2024-05-03	0.700	0.710	0.700	0.710	0.710	9,500
2024-05-02	0.710	0.710	0.710	0.710	0.710	500
2024-05-01	0.690	0.710	0.690	0.710	0.710	14,000
2024-04-30	0.670	0.690	0.670	0.680	0.680	14,300
2024-04-29	0.680	0.700	0.680	0.680	0.680	17,600
2024-04-26	0.670	0.680	0.670	0.680	0.680	5,200
2024-04-25	0.660	0.670	0.650	0.670	0.670	248,000
2024-04-24	0.670	0.670	0.660	0.660	0.660	20,600
2024-04-23	0.660	0.680	0.660	0.660	0.660	7,700
2024-04-22	0.650	0.670	0.650	0.670	0.670	5,100
2024-04-19	0.660	0.670	0.660	0.660	0.660	4,500
2024-04-18	0.650	0.680	0.610	0.610	0.610	53,200
2024-04-17	0.660	0.680	0.650	0.650	0.650	12,700
2024-04-16	0.660	0.660	0.660	0.660	0.660	0
2024-04-15	0.680	0.680	0.660	0.660	0.660	15,300
2024-04-12	0.690	0.690	0.690	0.690	0.690	6,700
2024-04-11	0.690	0.700	0.680	0.700	0.700	19,700
2024-04-10	0.700	0.740	0.700	0.740	0.740	36,500
2024-04-09	0.680	0.700	0.680	0.690	0.690	20,700
2024-04-08	0.720	0.720	0.710	0.710	0.710	2,400
2024-04-05	0.770	0.770	0.730	0.730	0.730	2,900
2024-04-04	0.670	0.750	0.670	0.740	0.740	48,900
2024-04-03	0.660	0.690	0.660	0.690	0.690	10,000
2024-04-02	0.670	0.680	0.670	0.680	0.680	1,000
2024-04-01	0.640	0.660	0.640	0.660	0.660	19,400
2024-03-28	0.670	0.690	0.670	0.670	0.670	15,900
2024-03-27	0.720	0.720	0.680	0.700	0.700	24,300
2024-03-26	0.710	0.710	0.710	0.710	0.710	13,000
2024-03-25	0.710	0.750	0.710	0.710	0.710	70,400
2024-03-22	0.820	0.820	0.730	0.770	0.770	33,200
2024-03-21	0.780	0.800	0.760	0.800	0.800	78,600
2024-03-20	0.690	0.790	0.690	0.750	0.750	106,600
2024-03-19	0.680	0.690	0.680	0.690	0.690	1,800
2024-03-18	0.690	0.700	0.650	0.690	0.690	49,000
2024-03-15	0.680	0.680	0.680	0.680	0.680	27,200
2024-03-14	0.660	0.680	0.660	0.660	0.660	25,300
2024-03-13	0.650	0.670	0.650	0.660	0.660	4,900
2024-03-12	0.660	0.660	0.650	0.660	0.660	53,500
2024-03-11	0.670	0.670	0.660	0.660	0.660	6,900
2024-03-08	0.660	0.660	0.660	0.660	0.660	0
2024-03-07	0.680	0.680	0.660	0.660	0.660	22,600
2024-03-06	0.660	0.690	0.660	0.660	0.660	56,900
2024-03-05	0.680	0.680	0.660	0.670	0.670	56,600

← NewerPage 11 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.