DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.610	1.620	1.560	1.580	1.388	21,622
2022-04-04	1.640	1.640	1.590	1.620	1.424	32,319
2022-04-01	1.730	1.750	1.600	1.640	1.441	91,495
2022-03-31	1.760	1.800	1.700	1.750	1.538	62,362
2022-03-30	1.790	1.790	1.720	1.760	1.547	53,031
2022-03-29	1.830	1.830	1.760	1.800	1.582	32,319
2022-03-28	1.860	1.860	1.740	1.820	1.599	71,808
2022-03-25	1.960	1.960	1.820	1.860	1.634	70,784
2022-03-24	1.900	2.000	1.830	1.940	1.705	56,900
2022-03-23	2.000	2.000	1.900	1.930	1.696	69,532
2022-03-22	1.970	2.000	1.880	1.970	1.731	58,835
2022-03-21	1.930	2.040	1.930	1.960	1.722	25,264
2022-03-18	2.090	2.090	1.900	1.980	1.740	60,428
2022-03-17	2.050	2.050	1.960	1.980	1.740	40,285
2022-03-16	2.200	2.200	2.010	2.020	1.775	31,978
2022-03-15	2.000	2.190	1.960	2.070	1.819	75,336
2022-03-14	2.190	2.190	1.960	1.990	1.749	33,343
2022-03-11	2.190	2.190	2.060	2.080	1.828	10,697
2022-03-10	2.050	2.170	2.050	2.140	1.881	29,929
2022-03-09	2.040	2.100	2.010	2.060	1.810	854,069
2022-03-08	2.060	2.140	2.040	2.040	1.793	43,472
2022-03-07	2.140	2.190	2.060	2.070	1.819	25,946
2022-03-04	2.110	2.240	2.110	2.190	1.924	25,833
2022-03-03	2.330	2.330	2.150	2.200	1.933	30,271
2022-03-02	2.180	2.400	2.140	2.180	1.916	88,195
2022-03-01	2.450	2.560	2.020	2.090	1.837	171,155
2022-02-28	2.120	2.430	2.120	2.400	2.109	130,073
2022-02-25	2.190	2.370	2.190	2.220	1.951	31,864
2022-02-24	2.100	2.220	2.030	2.190	1.924	24,126
2022-02-23	2.170	2.240	2.110	2.160	1.898	21,167
2022-02-22	2.240	2.240	2.100	2.160	1.898	29,929
2022-02-18	2.150	2.230	2.080	2.100	1.845	19,346
2022-02-17	2.160	2.270	2.130	2.130	1.872	20,029
2022-02-16	2.200	2.310	2.200	2.230	1.960	30,840
2022-02-15	2.060	2.230	2.030	2.180	1.916	89,674
2022-02-14	2.020	2.050	2.010	2.030	1.784	18,891
2022-02-11	2.050	2.050	1.990	2.020	1.775	27,198
2022-02-10	2.030	2.090	2.030	2.030	1.784	35,733
2022-02-09	2.070	2.080	2.020	2.030	1.784	28,905
2022-02-08	2.040	2.070	2.010	2.020	1.775	27,995
2022-02-07	2.030	2.180	2.020	2.030	1.784	105,720
2022-02-04	2.040	2.060	1.960	2.030	1.784	44,041
2022-02-03	1.980	1.980	1.900	1.930	1.696	48,024
2022-02-02	2.100	2.100	1.980	1.980	1.740	51,893
2022-02-01	2.090	2.100	2.060	2.090	1.837	6,828
2022-01-31	2.130	2.180	2.080	2.090	1.837	113,914
2022-01-28	2.040	2.130	2.010	2.080	1.828	55,421
2022-01-27	2.120	2.140	2.050	2.050	1.801	43,130
2022-01-26	2.130	2.260	2.100	2.110	1.854	68,508
2022-01-25	2.190	2.250	2.050	2.150	1.889	105,151
2022-01-24	2.250	2.280	2.170	2.190	1.924	83,984
2022-01-21	2.520	2.520	2.300	2.300	2.021	106,972
2022-01-20	2.590	2.590	2.380	2.400	2.109	21,167
2022-01-19	2.500	2.610	2.420	2.480	2.179	46,999
2022-01-18	2.690	2.800	2.590	2.600	2.285	66,687
2022-01-17	2.610	2.700	2.610	2.660	2.337	3,983
2022-01-14	2.690	2.760	2.630	2.720	2.390	66,118
2022-01-13	2.860	2.860	2.670	2.670	2.346	46,430
2022-01-12	2.710	2.820	2.660	2.740	2.408	73,515
2022-01-11	2.700	2.750	2.610	2.710	2.381	46,544

← NewerPage 20 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.