DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.465	0.600	0.445	0.560	0.492	189,705
2022-12-20	0.500	0.520	0.450	0.450	0.395	85,919
2022-12-19	0.465	0.530	0.460	0.490	0.431	82,505
2022-12-16	0.475	0.490	0.460	0.470	0.413	60,883
2022-12-15	0.485	0.540	0.460	0.490	0.431	219,634
2022-12-14	0.480	0.530	0.445	0.460	0.404	291,100
2022-12-13	0.470	0.490	0.420	0.420	0.369	154,996
2022-12-12	0.410	0.455	0.390	0.445	0.391	234,769
2022-12-09	0.380	0.410	0.370	0.395	0.347	81,708
2022-12-08	0.390	0.405	0.360	0.360	0.316	230,673
2022-12-07	0.400	0.400	0.375	0.380	0.334	32,319
2022-12-06	0.375	0.410	0.375	0.380	0.334	18,322
2022-12-05	0.390	0.410	0.375	0.385	0.338	40,285
2022-12-02	0.390	0.410	0.370	0.395	0.347	85,236
2022-12-01	0.380	0.405	0.375	0.380	0.334	37,782
2022-11-30	0.365	0.395	0.365	0.390	0.343	22,419
2022-11-29	0.385	0.385	0.360	0.380	0.334	25,719
2022-11-28	0.400	0.400	0.360	0.365	0.321	54,169
2022-11-25	0.385	0.390	0.385	0.390	0.343	8,194
2022-11-24	0.395	0.400	0.385	0.385	0.338	11,494
2022-11-23	0.385	0.400	0.375	0.395	0.347	42,334
2022-11-22	0.390	0.405	0.375	0.380	0.334	37,440
2022-11-21	0.400	0.410	0.360	0.380	0.334	28,791
2022-11-18	0.395	0.405	0.340	0.405	0.356	88,650
2022-11-17	0.430	0.435	0.385	0.395	0.347	36,416
2022-11-16	0.415	0.440	0.405	0.410	0.360	133,487
2022-11-15	0.485	0.490	0.410	0.410	0.360	107,427
2022-11-14	0.435	0.485	0.430	0.450	0.395	44,951
2022-11-11	0.430	0.480	0.410	0.450	0.395	285,524
2022-11-10	0.450	0.470	0.410	0.470	0.413	142,478
2022-11-09	0.435	0.465	0.430	0.465	0.409	17,298
2022-11-08	0.500	0.530	0.440	0.465	0.409	54,055
2022-11-07	0.500	0.510	0.445	0.475	0.417	76,360
2022-11-04	0.590	0.590	0.495	0.510	0.448	19,232
2022-11-03	0.600	0.630	0.560	0.580	0.510	38,123
2022-11-02	0.600	0.610	0.560	0.580	0.510	18,891
2022-11-01	0.560	0.600	0.560	0.600	0.527	26,288
2022-10-31	0.550	0.600	0.510	0.560	0.492	62,362
2022-10-28	0.455	0.550	0.450	0.540	0.475	37,440
2022-10-27	0.445	0.490	0.445	0.455	0.400	13,997
2022-10-26	0.460	0.490	0.430	0.490	0.431	6,828
2022-10-25	0.460	0.460	0.420	0.450	0.395	16,615
2022-10-24	0.500	0.500	0.435	0.435	0.382	27,653
2022-10-21	0.495	0.495	0.470	0.470	0.413	37,554
2022-10-20	0.470	0.520	0.470	0.475	0.417	19,346
2022-10-19	0.450	0.490	0.450	0.490	0.431	12,063
2022-10-18	0.530	0.530	0.490	0.490	0.431	89,333
2022-10-17	0.590	0.590	0.510	0.510	0.448	35,392
2022-10-14	0.560	0.580	0.550	0.560	0.492	42,789
2022-10-13	0.540	0.580	0.520	0.580	0.510	35,392
2022-10-12	0.520	0.550	0.510	0.550	0.483	19,232
2022-10-11	0.550	0.560	0.520	0.550	0.483	48,024
2022-10-07	0.510	0.570	0.500	0.560	0.492	72,263
2022-10-06	0.580	0.580	0.540	0.570	0.501	36,757
2022-10-05	0.570	0.570	0.490	0.530	0.466	2,637,429
2022-10-04	0.600	0.650	0.485	0.540	0.475	278,582
2022-10-03	0.560	0.680	0.560	0.580	0.510	102,420
2022-09-30	0.590	0.610	0.550	0.590	0.519	30,043
2022-09-29	0.620	0.620	0.580	0.580	0.510	16,842
2022-09-28	0.630	0.630	0.570	0.610	0.536	27,198

← NewerPage 17 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.