DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.590	0.640	0.580	0.600	0.527	48,934
2022-09-26	0.495	0.650	0.415	0.600	0.527	373,264
2022-09-23	0.530	0.530	0.420	0.495	0.435	109,362
2022-09-22	0.530	0.560	0.480	0.490	0.431	113,117
2022-09-21	0.590	0.590	0.490	0.510	0.448	123,132
2022-09-20	0.590	0.590	0.530	0.530	0.466	112,662
2022-09-19	0.600	0.610	0.530	0.560	0.492	96,161
2022-09-16	0.730	0.730	0.560	0.560	0.492	179,349
2022-09-15	0.750	0.750	0.720	0.720	0.633	64,069
2022-09-14	0.800	0.800	0.740	0.740	0.650	150,216
2022-09-13	0.850	0.850	0.810	0.830	0.729	56,103
2022-09-12	0.910	0.910	0.850	0.850	0.747	140,998
2022-09-09	0.900	0.930	0.900	0.900	0.791	18,322
2022-09-08	0.920	0.920	0.890	0.890	0.782	14,225
2022-09-07	0.880	0.920	0.880	0.910	0.800	16,387
2022-09-06	0.900	0.920	0.900	0.900	0.791	54,738
2022-09-02	0.920	0.920	0.900	0.900	0.791	338,100
2022-09-01	0.940	0.940	0.900	0.920	0.808	923,601
2022-08-31	0.900	1.010	0.900	0.900	0.791	72,946
2022-08-30	0.870	0.910	0.870	0.890	0.782	18,549
2022-08-29	0.900	0.900	0.880	0.880	0.773	8,763
2022-08-26	0.870	0.890	0.870	0.880	0.773	466,808
2022-08-25	0.900	0.910	0.880	0.910	0.800	38,464
2022-08-24	0.890	0.890	0.840	0.870	0.765	492,868
2022-08-23	0.870	0.910	0.860	0.860	0.756	57,810
2022-08-22	0.910	0.910	0.860	0.880	0.773	40,513
2022-08-19	0.890	0.900	0.870	0.900	0.791	38,009
2022-08-18	0.880	0.900	0.870	0.890	0.782	61,338
2022-08-17	0.840	0.890	0.840	0.890	0.782	44,723
2022-08-16	0.900	0.910	0.870	0.900	0.791	78,294
2022-08-15	0.940	0.940	0.890	0.900	0.791	71,466
2022-08-12	1.000	1.000	0.890	0.900	0.791	123,245
2022-08-11	0.970	1.020	0.960	0.980	0.861	35,961
2022-08-10	0.990	1.030	0.970	0.970	0.852	422,084
2022-08-09	1.050	1.050	0.970	0.990	0.870	104,696
2022-08-08	1.190	1.190	1.020	1.060	0.932	84,781
2022-08-05	1.230	1.230	1.090	1.130	0.993	78,977
2022-08-04	1.300	1.300	1.170	1.210	1.063	24,126
2022-08-03	1.250	1.270	1.200	1.230	1.081	25,719
2022-08-02	1.300	1.300	1.220	1.260	1.107	14,566
2022-07-29	1.270	1.290	1.250	1.290	1.134	15,818
2022-07-28	1.340	1.340	1.230	1.290	1.134	35,961
2022-07-27	1.290	1.300	1.220	1.295	1.138	45,975
2022-07-26	1.210	1.300	1.210	1.240	1.090	10,583
2022-07-25	1.300	1.300	1.220	1.290	1.134	23,329
2022-07-22	1.270	1.300	1.250	1.250	1.098	12,290
2022-07-21	1.300	1.440	1.270	1.270	1.116	25,491
2022-07-20	1.310	1.330	1.280	1.280	1.125	25,264
2022-07-19	1.270	1.310	1.270	1.270	1.116	15,363
2022-07-18	1.330	1.330	1.280	1.300	1.142	11,039
2022-07-15	1.290	1.320	1.290	1.300	1.142	4,211
2022-07-14	1.390	1.390	1.280	1.280	1.125	18,663
2022-07-13	1.360	1.410	1.330	1.330	1.169	58,948
2022-07-12	1.340	1.350	1.330	1.330	1.169	19,687
2022-07-11	1.460	1.470	1.330	1.330	1.169	19,915
2022-07-08	1.450	1.450	1.320	1.355	1.191	19,574
2022-07-07	1.390	1.480	1.390	1.420	1.248	25,377
2022-07-06	1.470	1.530	1.330	1.390	1.221	30,726
2022-07-05	1.640	1.640	1.470	1.490	1.309	24,012
2022-07-04	1.400	1.850	1.270	1.690	1.485	74,539

← NewerPage 18 of 21 · 1,255 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.