DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.425	0.430	0.415	0.430	0.378	16,956
2023-06-14	0.445	0.445	0.430	0.435	0.382	30,498
2023-06-13	0.445	0.450	0.440	0.445	0.391	10,583
2023-06-12	0.475	0.480	0.450	0.450	0.395	21,281
2023-06-09	0.435	0.475	0.425	0.450	0.395	171,497
2023-06-08	0.460	0.460	0.435	0.435	0.382	35,278
2023-06-07	0.440	0.500	0.440	0.460	0.404	30,726
2023-06-06	0.485	0.485	0.460	0.460	0.404	11,949
2023-06-05	0.440	0.480	0.440	0.450	0.395	27,540
2023-06-02	0.465	0.480	0.460	0.460	0.404	9,787
2023-06-01	0.500	0.500	0.460	0.460	0.404	18,208
2023-05-31	0.480	0.510	0.480	0.490	0.431	14,453
2023-05-30	0.450	0.510	0.450	0.490	0.431	40,627
2023-05-29	0.475	0.475	0.460	0.460	0.404	16,501
2023-05-26	0.480	0.495	0.475	0.495	0.435	17,525
2023-05-25	0.475	0.480	0.460	0.460	0.404	26,288
2023-05-24	0.480	0.480	0.480	0.480	0.422	455
2023-05-23	0.490	0.490	0.480	0.480	0.422	4,552
2023-05-19	0.490	0.490	0.485	0.490	0.431	9,218
2023-05-18	0.475	0.495	0.445	0.495	0.435	61,111
2023-05-17	0.465	0.465	0.430	0.430	0.378	54,624
2023-05-16	0.450	0.490	0.450	0.465	0.409	48,479
2023-05-15	0.560	0.560	0.475	0.475	0.417	129,277
2023-05-12	0.500	0.590	0.480	0.570	0.501	110,727
2023-05-11	0.540	0.540	0.450	0.485	0.426	113,914
2023-05-10	0.610	0.650	0.530	0.560	0.492	298,497
2023-05-09	0.520	0.530	0.485	0.510	0.448	71,125
2023-05-08	0.530	0.530	0.495	0.510	0.448	37,782
2023-05-05	0.510	0.520	0.490	0.490	0.431	71,239
2023-05-04	0.510	0.510	0.500	0.500	0.439	6,942
2023-05-03	0.495	0.510	0.490	0.490	0.431	12,290
2023-05-02	0.510	0.510	0.485	0.495	0.435	20,370
2023-05-01	0.510	0.520	0.490	0.500	0.439	26,743
2023-04-28	0.485	0.510	0.480	0.510	0.448	51,324
2023-04-27	0.500	0.500	0.480	0.495	0.435	24,012
2023-04-26	0.530	0.540	0.485	0.485	0.426	188,908
2023-04-25	0.530	0.570	0.530	0.550	0.483	154,996
2023-04-24	0.530	0.560	0.530	0.550	0.483	177,983
2023-04-21	0.520	0.530	0.510	0.520	0.457	53,600
2023-04-20	0.510	0.520	0.500	0.520	0.457	20,939
2023-04-19	0.530	0.530	0.510	0.510	0.448	22,305
2023-04-18	0.510	0.510	0.500	0.510	0.448	17,980
2023-04-17	0.530	0.530	0.500	0.500	0.439	36,985
2023-04-14	0.520	0.520	0.470	0.500	0.439	63,614
2023-04-13	0.530	0.530	0.480	0.495	0.435	113,686
2023-04-12	0.610	0.640	0.520	0.530	0.466	192,322
2023-04-11	0.640	0.640	0.560	0.620	0.545	75,108
2023-04-10	0.680	0.680	0.580	0.600	0.527	43,244
2023-04-06	0.640	0.660	0.630	0.630	0.554	15,477
2023-04-05	0.660	0.660	0.640	0.640	0.562	10,925
2023-04-04	0.670	0.690	0.660	0.660	0.580	22,305
2023-04-03	0.685	0.690	0.670	0.680	0.598	16,046
2023-03-31	0.660	0.680	0.630	0.630	0.554	27,312
2023-03-30	0.630	0.630	0.620	0.630	0.554	24,126
2023-03-29	0.640	0.640	0.620	0.640	0.562	26,402
2023-03-28	0.660	0.660	0.640	0.640	0.562	31,750
2023-03-27	0.630	0.640	0.610	0.610	0.536	30,385
2023-03-24	0.660	0.670	0.640	0.650	0.571	30,157
2023-03-23	0.700	0.700	0.660	0.660	0.580	12,746
2023-03-22	0.740	0.740	0.650	0.680	0.598	28,791

← NewerPage 15 of 21 · 1,260 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.