DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.490	0.490	0.480	0.480	0.422	6,259
2023-12-04	0.425	0.500	0.425	0.485	0.426	101,737
2023-12-01	0.375	0.500	0.375	0.425	0.374	10,154,374
2023-11-30	0.385	0.385	0.365	0.380	0.334	34,823
2023-11-29	0.365	0.375	0.365	0.375	0.330	15,363
2023-11-28	0.385	0.385	0.355	0.370	0.325	30,157
2023-11-27	0.395	0.400	0.370	0.375	0.330	26,857
2023-11-24	0.360	0.400	0.360	0.400	0.352	28,564
2023-11-23	0.390	0.390	0.390	0.390	0.343	569
2023-11-22	0.385	0.395	0.365	0.380	0.334	25,491
2023-11-21	0.460	0.460	0.330	0.355	0.312	273,348
2023-11-20	0.460	0.460	0.460	0.460	0.404	5,804
2023-11-17	0.450	0.485	0.415	0.485	0.426	121,766
2023-11-16	0.475	0.495	0.450	0.455	0.400	24,353
2023-11-15	0.480	0.500	0.480	0.500	0.439	40,399
2023-11-14	0.470	0.480	0.460	0.480	0.422	16,501
2023-11-13	0.490	0.490	0.460	0.460	0.404	64,297
2023-11-10	0.495	0.510	0.480	0.500	0.439	12,518
2023-11-09	0.510	0.510	0.490	0.490	0.431	34,140
2023-11-08	0.485	0.490	0.475	0.480	0.422	21,281
2023-11-07	0.485	0.510	0.465	0.480	0.422	51,893
2023-11-06	0.485	0.500	0.480	0.490	0.431	45,406
2023-11-03	0.480	0.500	0.480	0.490	0.431	61,566
2023-11-02	0.500	0.500	0.480	0.490	0.431	40,968
2023-11-01	0.510	0.510	0.485	0.485	0.426	22,077
2023-10-31	0.530	0.530	0.490	0.500	0.439	27,426
2023-10-30	0.520	0.520	0.500	0.500	0.439	16,160
2023-10-27	0.550	0.550	0.530	0.530	0.466	41,878
2023-10-26	0.550	0.550	0.550	0.550	0.483	2,959
2023-10-25	0.580	0.580	0.550	0.550	0.483	26,174
2023-10-24	0.550	0.560	0.550	0.550	0.483	32,433
2023-10-23	0.550	0.560	0.550	0.550	0.483	13,087
2023-10-20	0.550	0.560	0.550	0.550	0.483	47,796
2023-10-19	0.560	0.560	0.540	0.540	0.475	21,281
2023-10-18	0.580	0.580	0.550	0.550	0.483	34,595
2023-10-17	0.600	0.600	0.570	0.580	0.510	6,714
2023-10-16	0.570	0.570	0.550	0.560	0.492	12,859
2023-10-13	0.550	0.580	0.540	0.570	0.501	15,704
2023-10-12	0.560	0.560	0.550	0.550	0.483	11,721
2023-10-11	0.580	0.580	0.580	0.580	0.510	2,276
2023-10-10	0.530	0.580	0.530	0.580	0.510	86,260
2023-10-06	0.520	0.540	0.480	0.530	0.466	217,358
2023-10-05	0.510	0.520	0.495	0.500	0.439	82,050
2023-10-04	0.500	0.520	0.485	0.500	0.439	38,692
2023-10-03	0.510	0.510	0.460	0.490	0.431	107,427
2023-10-02	0.590	0.590	0.510	0.520	0.457	17,070
2023-09-29	0.530	0.560	0.520	0.560	0.492	42,106
2023-09-28	0.510	0.530	0.510	0.530	0.466	33,457
2023-09-27	0.560	0.560	0.530	0.530	0.466	14,111
2023-09-26	0.600	0.600	0.560	0.580	0.510	10,925
2023-09-25	0.610	0.630	0.570	0.610	0.536	78,977
2023-09-22	0.620	0.620	0.610	0.610	0.536	14,453
2023-09-21	0.680	0.700	0.600	0.610	0.536	90,812
2023-09-20	0.610	0.680	0.600	0.680	0.598	174,569
2023-09-19	0.530	0.630	0.500	0.610	0.536	192,663
2023-09-18	0.500	0.580	0.460	0.510	0.448	158,182
2023-09-15	0.460	0.490	0.450	0.485	0.426	34,140
2023-09-14	0.470	0.470	0.450	0.455	0.400	41,878
2023-09-13	0.470	0.490	0.450	0.450	0.395	52,234
2023-09-12	0.410	0.495	0.400	0.470	0.413	151,809

← NewerPage 13 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.