DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.820	2.820	2.680	2.680	2.355	35,392
2022-01-07	2.910	2.910	2.800	2.830	2.487	78,067
2022-01-06	2.660	2.950	2.660	2.870	2.522	55,421
2022-01-05	2.790	2.870	2.680	2.750	2.417	87,626
2022-01-04	2.770	2.860	2.600	2.810	2.469	107,086
2021-12-31	2.490	2.760	2.400	2.750	2.417	122,563
2021-12-30	2.210	2.470	2.200	2.430	2.135	175,024
2021-12-29	2.210	2.360	2.090	2.200	1.933	130,870
2021-12-24	2.420	2.510	2.410	2.410	2.118	6,031
2021-12-23	2.470	2.600	2.380	2.400	2.109	374,402
2021-12-22	2.490	2.540	2.400	2.520	2.214	301,001
2021-12-21	2.370	2.480	2.370	2.460	2.162	10,811
2021-12-20	2.500	2.500	2.400	2.450	2.153	96,502
2021-12-17	2.520	2.550	2.500	2.520	2.214	31,636
2021-12-16	2.380	2.540	2.380	2.530	2.223	29,702
2021-12-15	2.350	2.450	2.270	2.410	2.118	40,399
2021-12-14	2.220	2.440	2.220	2.360	2.074	41,537
2021-12-13	2.490	2.500	2.380	2.390	2.100	59,517
2021-12-10	2.660	2.660	2.510	2.510	2.206	56,786
2021-12-09	2.720	2.720	2.640	2.670	2.346	16,160
2021-12-08	2.690	2.740	2.630	2.640	2.320	48,251
2021-12-07	2.820	2.870	2.710	2.720	2.390	35,847
2021-12-06	2.910	2.910	2.730	2.825	2.482	39,375
2021-12-03	3.170	3.170	2.800	2.820	2.478	28,678
2021-12-02	3.120	3.170	3.030	3.140	2.759	71,011
2021-12-01	3.110	3.200	3.080	3.120	2.742	297,587
2021-11-30	3.180	3.260	3.070	3.080	2.707	164,441
2021-11-29	3.070	3.220	3.070	3.220	2.830	34,481
2021-11-26	3.070	3.170	3.025	3.120	2.742	38,237
2021-11-25	3.110	3.110	3.030	3.050	2.680	2,617
2021-11-24	3.170	3.170	2.980	3.110	2.733	35,619
2021-11-23	3.130	3.250	3.030	3.070	2.698	81,708
2021-11-22	2.890	3.190	2.890	3.180	2.794	31,409
2021-11-19	3.290	3.290	3.120	3.180	2.794	38,009
2021-11-18	3.070	3.200	2.910	3.200	2.812	82,733
2021-11-17	3.110	3.150	2.950	2.950	2.592	32,433
2021-11-16	3.110	3.210	3.000	3.090	2.715	49,389
2021-11-15	3.220	3.260	3.090	3.120	2.742	32,547
2021-11-12	3.290	3.360	3.220	3.270	2.874	31,523
2021-11-11	3.340	3.350	3.270	3.270	2.874	263,675
2021-11-10	3.430	3.430	3.310	3.340	2.935	68,735
2021-11-09	3.370	3.430	3.290	3.420	3.005	146,005
2021-11-08	3.240	3.360	3.230	3.310	2.909	63,273
2021-11-05	3.170	3.300	3.120	3.290	2.891	67,597
2021-11-04	3.680	3.710	3.120	3.190	2.803	206,206
2021-11-03	3.750	3.780	3.680	3.680	3.234	70,670
2021-11-02	3.940	3.940	3.630	3.640	3.199	54,738
2021-11-01	3.950	4.010	3.820	3.880	3.410	38,692
2021-10-29	3.950	4.020	3.890	4.000	3.515	64,525
2021-10-28	3.860	4.040	3.720	3.950	3.471	91,609
2021-10-27	3.780	3.820	3.760	3.780	3.322	12,290
2021-10-26	3.800	3.900	3.770	3.790	3.330	19,915
2021-10-25	3.900	3.920	3.750	3.810	3.348	43,130
2021-10-22	3.930	3.950	3.840	3.900	3.427	72,035
2021-10-21	3.790	3.900	3.780	3.780	3.322	9,901
2021-10-20	3.910	3.990	3.840	3.870	3.401	23,670
2021-10-19	3.890	3.980	3.880	3.910	3.436	9,559
2021-10-18	3.970	3.970	3.760	3.810	3.348	23,670
2021-10-15	4.010	4.120	3.820	3.970	3.489	34,026
2021-10-14	3.880	3.960	3.790	3.880	3.410	33,571

← NewerPage 21 of 21 · 1,260 trading days

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.