DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.450	0.450	0.395	0.405	0.356	47,341
2023-09-08	0.425	0.440	0.370	0.420	0.369	75,791
2023-09-07	0.420	0.450	0.350	0.410	0.360	248,881
2023-09-06	0.425	0.440	0.425	0.440	0.387	10,925
2023-09-05	0.435	0.455	0.420	0.440	0.387	67,142
2023-09-01	0.440	0.450	0.425	0.430	0.378	91,495
2023-08-31	0.465	0.470	0.410	0.435	0.382	105,379
2023-08-30	0.490	0.490	0.460	0.470	0.413	20,029
2023-08-29	0.450	0.465	0.445	0.460	0.404	25,150
2023-08-28	0.420	0.450	0.420	0.445	0.391	20,712
2023-08-25	0.435	0.435	0.400	0.400	0.352	35,847
2023-08-24	0.400	0.420	0.400	0.420	0.369	17,298
2023-08-23	0.430	0.430	0.400	0.400	0.352	62,249
2023-08-22	0.425	0.445	0.425	0.440	0.387	17,298
2023-08-21	0.445	0.470	0.445	0.450	0.395	20,484
2023-08-18	0.450	0.450	0.425	0.430	0.378	9,559
2023-08-17	0.465	0.465	0.430	0.430	0.378	16,160
2023-08-16	0.485	0.485	0.445	0.450	0.395	54,965
2023-08-15	0.530	0.530	0.465	0.510	0.448	57,697
2023-08-14	0.540	0.550	0.520	0.520	0.457	23,784
2023-08-11	0.550	0.560	0.540	0.550	0.483	28,336
2023-08-10	0.550	0.580	0.530	0.540	0.475	53,941
2023-08-09	0.620	0.620	0.560	0.580	0.510	76,929
2023-08-08	0.590	0.640	0.590	0.590	0.519	88,081
2023-08-04	0.600	0.750	0.540	0.650	0.571	462,483
2023-08-03	0.495	0.790	0.495	0.630	0.554	764,964
2023-08-02	0.440	0.480	0.420	0.480	0.422	147,030
2023-08-01	0.355	0.450	0.355	0.440	0.387	134,284
2023-07-31	0.340	0.370	0.330	0.360	0.316	26,288
2023-07-28	0.320	0.345	0.320	0.340	0.299	82,846
2023-07-27	0.330	0.330	0.305	0.305	0.268	15,932
2023-07-26	0.330	0.350	0.310	0.310	0.272	42,789
2023-07-25	0.310	0.325	0.300	0.320	0.281	124,383
2023-07-24	0.330	0.345	0.305	0.320	0.281	162,848
2023-07-21	0.310	0.315	0.300	0.305	0.268	30,157
2023-07-20	0.310	0.315	0.305	0.315	0.277	4,552
2023-07-19	0.310	0.330	0.295	0.305	0.268	68,621
2023-07-18	0.330	0.330	0.310	0.310	0.272	36,644
2023-07-17	0.345	0.345	0.325	0.330	0.290	8,194
2023-07-14	0.340	0.350	0.335	0.335	0.294	20,598
2023-07-13	0.320	0.340	0.320	0.340	0.299	8,194
2023-07-12	0.325	0.340	0.325	0.330	0.290	15,363
2023-07-11	0.315	0.350	0.310	0.350	0.308	27,653
2023-07-10	0.320	0.325	0.305	0.325	0.286	26,743
2023-07-07	0.315	0.325	0.280	0.310	0.272	79,319
2023-07-06	0.330	0.330	0.310	0.320	0.281	48,251
2023-07-05	0.340	0.345	0.315	0.318	0.279	109,362
2023-07-04	0.350	0.350	0.340	0.345	0.303	13,770
2023-06-30	0.330	0.345	0.330	0.340	0.299	75,677
2023-06-29	0.340	0.350	0.335	0.340	0.299	76,132
2023-06-28	0.375	0.375	0.335	0.335	0.294	131,439
2023-06-27	0.370	0.370	0.335	0.345	0.303	204,043
2023-06-26	0.390	0.390	0.360	0.370	0.325	19,687
2023-06-23	0.400	0.400	0.375	0.375	0.330	46,089
2023-06-22	0.385	0.400	0.380	0.380	0.334	20,029
2023-06-21	0.385	0.390	0.380	0.390	0.343	14,566
2023-06-20	0.395	0.395	0.385	0.390	0.343	11,494
2023-06-19	0.400	0.420	0.385	0.405	0.356	120,856
2023-06-16	0.425	0.425	0.400	0.400	0.352	42,903
2023-06-15	0.425	0.430	0.415	0.430	0.378	16,956

← NewerPage 14 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.