DIRTT Environmental Solutions Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.400 | 1.850 | 1.270 | 1.690 | 1.485 | 74,539 |
| 2022-06-30 | 1.270 | 1.400 | 1.270 | 1.400 | 1.230 | 24,581 |
| 2022-06-29 | 1.260 | 1.330 | 1.260 | 1.300 | 1.142 | 5,007 |
| 2022-06-28 | 1.380 | 1.400 | 1.290 | 1.330 | 1.169 | 268,682 |
| 2022-06-27 | 1.300 | 1.360 | 1.300 | 1.350 | 1.186 | 22,760 |
| 2022-06-24 | 1.320 | 1.370 | 1.280 | 1.360 | 1.195 | 75,222 |
| 2022-06-23 | 1.400 | 1.400 | 1.290 | 1.300 | 1.142 | 49,048 |
| 2022-06-22 | 1.400 | 1.400 | 1.270 | 1.320 | 1.160 | 129,163 |
| 2022-06-21 | 1.270 | 1.500 | 1.270 | 1.370 | 1.204 | 42,561 |
| 2022-06-20 | 1.340 | 1.340 | 1.260 | 1.260 | 1.107 | 21,736 |
| 2022-06-17 | 1.480 | 1.480 | 1.210 | 1.260 | 1.107 | 58,835 |
| 2022-06-16 | 1.440 | 1.440 | 1.250 | 1.250 | 1.098 | 80,570 |
| 2022-06-15 | 1.380 | 1.380 | 1.300 | 1.350 | 1.186 | 25,264 |
| 2022-06-14 | 1.410 | 1.440 | 1.300 | 1.320 | 1.160 | 19,346 |
| 2022-06-13 | 1.440 | 1.440 | 1.380 | 1.400 | 1.230 | 59,859 |
| 2022-06-10 | 1.460 | 1.500 | 1.360 | 1.500 | 1.318 | 64,297 |
| 2022-06-09 | 1.520 | 1.520 | 1.450 | 1.450 | 1.274 | 28,905 |
| 2022-06-08 | 1.500 | 1.540 | 1.470 | 1.530 | 1.345 | 35,733 |
| 2022-06-07 | 1.550 | 1.550 | 1.480 | 1.500 | 1.318 | 43,813 |
| 2022-06-06 | 1.560 | 1.560 | 1.500 | 1.520 | 1.336 | 26,288 |
| 2022-06-03 | 1.470 | 1.520 | 1.470 | 1.470 | 1.292 | 15,363 |
| 2022-06-02 | 1.510 | 1.530 | 1.480 | 1.480 | 1.301 | 47,796 |
| 2022-06-01 | 1.480 | 1.670 | 1.410 | 1.440 | 1.265 | 131,439 |
| 2022-05-31 | 1.480 | 1.500 | 1.360 | 1.360 | 1.195 | 15,932 |
| 2022-05-30 | 1.470 | 1.550 | 1.430 | 1.470 | 1.292 | 18,891 |
| 2022-05-27 | 1.350 | 1.390 | 1.320 | 1.360 | 1.195 | 290,531 |
| 2022-05-26 | 1.420 | 1.460 | 1.280 | 1.280 | 1.125 | 30,726 |
| 2022-05-25 | 1.290 | 1.470 | 1.270 | 1.460 | 1.283 | 58,266 |
| 2022-05-24 | 1.260 | 1.260 | 1.180 | 1.210 | 1.063 | 6,373 |
| 2022-05-20 | 1.210 | 1.250 | 1.140 | 1.230 | 1.081 | 68,052 |
| 2022-05-19 | 1.140 | 1.240 | 1.120 | 1.210 | 1.063 | 81,139 |
| 2022-05-18 | 1.240 | 1.240 | 1.200 | 1.230 | 1.081 | 22,532 |
| 2022-05-17 | 1.260 | 1.330 | 1.200 | 1.260 | 1.107 | 54,055 |
| 2022-05-16 | 1.200 | 1.290 | 1.180 | 1.200 | 1.055 | 24,922 |
| 2022-05-13 | 1.170 | 1.180 | 1.130 | 1.160 | 1.019 | 44,723 |
| 2022-05-12 | 1.220 | 1.220 | 1.080 | 1.110 | 0.975 | 116,304 |
| 2022-05-11 | 1.140 | 1.190 | 1.100 | 1.110 | 0.975 | 45,406 |
| 2022-05-10 | 1.230 | 1.230 | 1.000 | 1.150 | 1.011 | 131,894 |
| 2022-05-09 | 1.220 | 1.220 | 1.020 | 1.040 | 0.914 | 73,173 |
| 2022-05-06 | 1.280 | 1.330 | 1.160 | 1.190 | 1.046 | 37,668 |
| 2022-05-05 | 1.360 | 1.360 | 1.170 | 1.190 | 1.046 | 45,406 |
| 2022-05-04 | 1.410 | 1.410 | 1.290 | 1.290 | 1.134 | 73,401 |
| 2022-05-03 | 1.420 | 1.420 | 1.290 | 1.330 | 1.169 | 49,048 |
| 2022-05-02 | 1.520 | 1.520 | 1.360 | 1.360 | 1.195 | 19,460 |
| 2022-04-29 | 1.410 | 1.500 | 1.400 | 1.450 | 1.274 | 105,151 |
| 2022-04-28 | 1.640 | 1.640 | 1.370 | 1.410 | 1.239 | 46,317 |
| 2022-04-27 | 1.510 | 1.530 | 1.410 | 1.450 | 1.274 | 31,978 |
| 2022-04-26 | 1.500 | 1.520 | 1.440 | 1.470 | 1.292 | 43,927 |
| 2022-04-25 | 1.590 | 1.590 | 1.450 | 1.490 | 1.309 | 65,094 |
| 2022-04-22 | 1.610 | 1.610 | 1.460 | 1.490 | 1.309 | 132,691 |
| 2022-04-21 | 1.720 | 1.720 | 1.600 | 1.600 | 1.406 | 34,595 |
| 2022-04-20 | 1.600 | 1.620 | 1.570 | 1.590 | 1.397 | 22,532 |
| 2022-04-19 | 1.690 | 1.700 | 1.580 | 1.580 | 1.388 | 14,225 |
| 2022-04-18 | 1.640 | 1.740 | 1.570 | 1.700 | 1.494 | 81,026 |
| 2022-04-14 | 1.690 | 1.690 | 1.510 | 1.570 | 1.380 | 57,810 |
| 2022-04-13 | 1.600 | 1.670 | 1.600 | 1.610 | 1.415 | 10,128 |
| 2022-04-12 | 1.640 | 1.660 | 1.550 | 1.610 | 1.415 | 50,755 |
| 2022-04-11 | 1.660 | 1.660 | 1.590 | 1.590 | 1.397 | 33,002 |
| 2022-04-08 | 1.640 | 1.680 | 1.630 | 1.650 | 1.450 | 6,828 |
| 2022-04-07 | 1.670 | 1.670 | 1.610 | 1.620 | 1.424 | 23,101 |
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.