DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.700	0.710	0.670	0.670	0.589	26,857
2023-03-20	0.650	0.680	0.650	0.660	0.580	11,835
2023-03-17	0.650	0.670	0.650	0.650	0.571	12,518
2023-03-16	0.620	0.700	0.620	0.660	0.580	41,765
2023-03-15	0.670	0.670	0.620	0.620	0.545	45,520
2023-03-14	0.650	0.730	0.650	0.670	0.589	40,627
2023-03-13	0.690	0.720	0.690	0.700	0.615	17,639
2023-03-10	0.690	0.700	0.670	0.670	0.589	9,332
2023-03-09	0.750	0.760	0.700	0.710	0.624	50,641
2023-03-08	0.750	0.770	0.740	0.740	0.650	4,552
2023-03-07	0.780	0.780	0.730	0.750	0.659	36,075
2023-03-06	0.800	0.800	0.730	0.770	0.677	30,385
2023-03-03	0.820	0.820	0.790	0.805	0.707	43,130
2023-03-02	0.840	0.850	0.800	0.820	0.721	69,077
2023-03-01	0.890	0.900	0.840	0.840	0.738	47,113
2023-02-28	0.900	0.900	0.880	0.900	0.791	11,835
2023-02-27	0.890	0.900	0.880	0.900	0.791	25,377
2023-02-24	0.880	0.900	0.860	0.900	0.791	70,670
2023-02-23	0.900	0.910	0.860	0.900	0.791	71,239
2023-02-22	0.890	0.910	0.880	0.900	0.791	58,721
2023-02-21	0.890	0.900	0.800	0.880	0.773	58,379
2023-02-17	0.870	0.900	0.810	0.900	0.791	42,334
2023-02-16	0.880	0.900	0.850	0.850	0.747	54,283
2023-02-15	0.850	0.900	0.850	0.900	0.791	81,026
2023-02-14	0.890	0.900	0.850	0.880	0.773	50,300
2023-02-13	0.890	0.930	0.860	0.890	0.782	41,196
2023-02-10	0.950	0.950	0.870	0.900	0.791	97,299
2023-02-09	0.910	1.050	0.910	0.930	0.817	270,503
2023-02-08	0.810	0.970	0.790	0.900	0.791	150,102
2023-02-07	0.770	0.830	0.730	0.790	0.694	43,699
2023-02-06	0.770	0.770	0.750	0.770	0.677	60,314
2023-02-03	0.800	0.820	0.800	0.800	0.703	30,726
2023-02-02	0.850	0.850	0.790	0.800	0.703	55,079
2023-02-01	0.860	0.860	0.790	0.800	0.703	52,576
2023-01-31	0.890	0.890	0.850	0.860	0.756	27,653
2023-01-30	0.890	0.930	0.850	0.880	0.773	102,192
2023-01-27	0.850	0.920	0.840	0.900	0.791	120,742
2023-01-26	0.920	0.930	0.820	0.840	0.738	107,996
2023-01-25	1.060	1.060	0.860	0.900	0.791	163,872
2023-01-24	1.120	1.190	1.000	1.030	0.905	115,166
2023-01-23	1.380	1.380	1.090	1.160	1.019	74,994
2023-01-20	1.290	1.470	1.250	1.320	1.160	306,008
2023-01-19	1.070	1.230	1.070	1.200	1.055	151,354
2023-01-18	1.040	1.090	1.030	1.070	0.940	78,636
2023-01-17	0.860	1.050	0.860	1.020	0.896	244,556
2023-01-16	0.880	0.880	0.840	0.860	0.756	20,143
2023-01-13	0.810	0.870	0.800	0.850	0.747	28,791
2023-01-12	0.850	0.850	0.810	0.810	0.712	20,712
2023-01-11	0.850	0.950	0.820	0.870	0.765	129,049
2023-01-10	0.880	0.880	0.850	0.860	0.756	32,774
2023-01-09	0.940	0.940	0.810	0.850	0.747	58,607
2023-01-06	0.890	0.950	0.890	0.910	0.800	53,258
2023-01-05	0.790	0.960	0.790	0.920	0.808	81,481
2023-01-04	0.740	0.850	0.740	0.840	0.738	63,728
2023-01-03	0.690	0.750	0.670	0.720	0.633	73,173
2022-12-30	0.710	0.740	0.680	0.690	0.606	25,264
2022-12-29	0.770	0.770	0.670	0.730	0.642	36,644
2022-12-28	0.750	0.850	0.700	0.750	0.659	181,739
2022-12-23	0.610	0.730	0.600	0.690	0.606	68,963
2022-12-22	0.580	0.640	0.570	0.610	0.536	130,301

← NewerPage 16 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.