DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.840	0.850	0.840	0.840	0.840	28,500
2026-07-21	0.840	0.850	0.830	0.850	0.850	65,000
2026-07-20	0.850	0.850	0.820	0.830	0.830	15,000
2026-07-17	0.820	0.820	0.820	0.820	0.820	16,500
2026-07-16	0.820	0.840	0.820	0.840	0.840	44,800
2026-07-15	0.820	0.870	0.820	0.820	0.820	43,900
2026-07-14	0.830	0.860	0.820	0.820	0.820	13,900
2026-07-13	0.840	0.880	0.810	0.840	0.840	64,700
2026-07-10	0.850	0.860	0.840	0.840	0.840	66,000
2026-07-09	0.830	0.850	0.820	0.840	0.840	43,600
2026-07-08	0.820	0.870	0.820	0.860	0.860	97,200
2026-07-07	0.860	0.860	0.820	0.840	0.840	43,600
2026-07-06	0.780	0.870	0.780	0.870	0.870	146,200
2026-07-03	0.790	0.790	0.790	0.790	0.790	12,400
2026-07-02	0.720	0.810	0.720	0.790	0.790	98,800
2026-06-30	0.720	0.720	0.680	0.720	0.720	60,300
2026-06-29	0.720	0.720	0.710	0.710	0.710	3,200
2026-06-26	0.720	0.730	0.720	0.730	0.730	11,500
2026-06-25	0.730	0.750	0.720	0.750	0.750	32,900
2026-06-24	0.760	0.760	0.710	0.730	0.730	52,700
2026-06-23	0.730	0.760	0.720	0.760	0.760	79,800
2026-06-22	0.720	0.730	0.720	0.720	0.720	7,100
2026-06-19	0.730	0.730	0.710	0.710	0.710	6,100
2026-06-18	0.730	0.730	0.730	0.730	0.730	58,200
2026-06-17	0.710	0.730	0.710	0.720	0.720	19,300
2026-06-16	0.730	0.730	0.730	0.730	0.730	14,400
2026-06-15	0.720	0.740	0.720	0.740	0.740	26,000
2026-06-12	0.710	0.710	0.710	0.710	0.710	1,000
2026-06-11	0.710	0.720	0.690	0.720	0.720	54,200
2026-06-10	0.730	0.730	0.720	0.720	0.720	12,200
2026-06-09	0.710	0.740	0.710	0.740	0.740	12,300
2026-06-08	0.750	0.760	0.710	0.720	0.720	24,600
2026-06-05	0.730	0.750	0.730	0.750	0.750	17,500
2026-06-04	0.720	0.780	0.720	0.760	0.760	34,200
2026-06-03	0.720	0.740	0.710	0.740	0.740	45,900
2026-06-02	0.720	0.730	0.710	0.730	0.730	9,600
2026-06-01	0.720	0.740	0.720	0.730	0.730	11,000
2026-05-29	0.730	0.730	0.720	0.720	0.720	1,000
2026-05-28	0.710	0.720	0.710	0.720	0.720	5,900
2026-05-27	0.710	0.740	0.710	0.720	0.720	5,700
2026-05-26	0.720	0.740	0.720	0.740	0.740	22,000
2026-05-25	0.730	0.760	0.730	0.760	0.760	4,500
2026-05-22	0.760	0.760	0.760	0.760	0.760	1,100
2026-05-21	0.730	0.740	0.710	0.740	0.740	28,300
2026-05-20	0.740	0.760	0.710	0.760	0.760	44,500
2026-05-19	0.720	0.750	0.720	0.740	0.740	40,000
2026-05-15	0.730	0.730	0.680	0.730	0.730	32,700
2026-05-14	0.740	0.740	0.710	0.730	0.730	38,400
2026-05-13	0.750	0.760	0.730	0.730	0.730	72,700
2026-05-12	0.750	0.770	0.740	0.750	0.750	22,700
2026-05-11	0.770	0.770	0.770	0.770	0.770	1,200
2026-05-08	0.760	0.810	0.740	0.780	0.780	79,000
2026-05-07	0.790	0.800	0.700	0.720	0.720	133,500
2026-05-06	0.800	0.800	0.790	0.800	0.800	38,400
2026-05-05	0.770	0.800	0.770	0.800	0.800	25,200
2026-05-04	0.790	0.800	0.780	0.790	0.790	70,900
2026-05-01	0.800	0.800	0.800	0.800	0.800	4,100
2026-04-30	0.790	0.800	0.790	0.790	0.790	13,700
2026-04-29	0.800	0.800	0.780	0.790	0.790	26,500
2026-04-28	0.780	0.790	0.750	0.780	0.780	72,800

← NewerPage 2 of 5 · 251 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.