DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.660	0.680	0.650	0.680	0.680	35,700
2024-03-01	0.650	0.670	0.650	0.660	0.660	14,000
2024-02-29	0.640	0.670	0.640	0.670	0.670	12,000
2024-02-28	0.670	0.670	0.660	0.670	0.670	15,800
2024-02-27	0.640	0.670	0.600	0.670	0.670	38,000
2024-02-26	0.640	0.640	0.640	0.640	0.640	7,900
2024-02-23	0.670	0.670	0.640	0.640	0.640	26,900
2024-02-22	0.630	0.700	0.630	0.670	0.670	183,000
2024-02-21	0.600	0.620	0.570	0.620	0.620	15,800
2024-02-20	0.620	0.620	0.600	0.610	0.610	31,300
2024-02-16	0.580	0.650	0.580	0.640	0.640	116,600
2024-02-15	0.580	0.590	0.580	0.580	0.580	29,100
2024-02-14	0.590	0.590	0.570	0.570	0.570	18,600
2024-02-13	0.540	0.590	0.540	0.590	0.590	99,900
2024-02-12	0.530	0.570	0.530	0.560	0.560	32,600
2024-02-09	0.530	0.530	0.520	0.530	0.530	114,500
2024-02-08	0.530	0.540	0.530	0.540	0.540	9,000
2024-02-07	0.580	0.580	0.530	0.540	0.540	42,900
2024-02-06	0.550	0.580	0.550	0.580	0.580	12,900
2024-02-05	0.540	0.550	0.540	0.550	0.550	4,000
2024-02-02	0.520	0.530	0.520	0.530	0.530	6,900
2024-02-01	0.530	0.530	0.520	0.520	0.520	15,800
2024-01-31	0.560	0.560	0.510	0.510	0.510	49,000
2024-01-30	0.590	0.590	0.540	0.540	0.540	40,500
2024-01-29	0.560	0.570	0.560	0.570	0.570	9,000
2024-01-26	0.590	0.590	0.560	0.570	0.570	15,200
2024-01-25	0.610	0.610	0.560	0.570	0.570	47,700
2024-01-24	0.570	0.590	0.570	0.580	0.580	18,400
2024-01-23	0.530	0.590	0.530	0.580	0.580	88,300
2024-01-22	0.510	0.540	0.510	0.530	0.530	28,100
2024-01-19	0.500	0.540	0.500	0.540	0.540	42,000
2024-01-18	0.490	0.520	0.470	0.520	0.520	87,700
2024-01-17	0.500	0.500	0.495	0.500	0.500	41,800
2024-01-16	0.460	0.500	0.460	0.500	0.500	31,700
2024-01-15	0.480	0.480	0.480	0.480	0.480	500
2024-01-12	0.470	0.490	0.470	0.480	0.480	147,900
2024-01-11	0.460	0.470	0.435	0.460	0.460	133,500
2024-01-10	0.445	0.470	0.445	0.470	0.470	13,400
2024-01-09	0.445	0.460	0.445	0.460	0.460	86,700
2024-01-08	0.450	0.460	0.410	0.450	0.450	167,000
2024-01-05	0.470	0.475	0.450	0.460	0.460	100,700
2024-01-04	0.510	0.510	0.465	0.465	0.465	64,300
2024-01-03	0.510	0.590	0.510	0.530	0.530	133,000
2024-01-02	0.475	0.510	0.470	0.510	0.510	57,000
2023-12-29	0.440	0.480	0.435	0.480	0.480	113,900
2023-12-28	0.440	0.455	0.435	0.440	0.440	87,500
2023-12-27	0.410	0.445	0.410	0.440	0.440	109,400
2023-12-22	0.425	0.440	0.415	0.420	0.420	117,100
2023-12-21	0.430	0.440	0.425	0.425	0.425	80,800
2023-12-20	0.420	0.430	0.420	0.430	0.430	122,800
2023-12-19	0.450	0.450	0.405	0.420	0.420	110,100
2023-12-18	0.430	0.440	0.430	0.430	0.430	53,600
2023-12-15	0.440	0.440	0.420	0.420	0.420	18,000
2023-12-14	0.460	0.460	0.415	0.430	0.430	32,200
2023-12-13	0.470	0.470	0.450	0.460	0.460	22,000
2023-12-12	0.465	0.465	0.460	0.460	0.460	6,900
2023-12-11	0.480	0.480	0.440	0.480	0.480	44,200
2023-12-08	0.485	0.485	0.480	0.480	0.422	111,296
2023-12-07	0.490	0.490	0.480	0.485	0.426	64,638
2023-12-06	0.485	0.490	0.460	0.480	0.422	98,778

← NewerPage 12 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.