DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.780	0.820	0.780	0.800	0.800	57,300
2026-04-24	0.800	0.820	0.780	0.820	0.820	58,000
2026-04-23	0.830	0.830	0.810	0.820	0.820	14,400
2026-04-22	0.800	0.850	0.790	0.810	0.810	76,300
2026-04-21	0.800	0.830	0.790	0.830	0.830	109,000
2026-04-20	0.790	0.820	0.780	0.810	0.810	91,200
2026-04-17	0.790	0.800	0.770	0.780	0.780	57,000
2026-04-16	0.820	0.820	0.790	0.790	0.790	19,400
2026-04-15	0.810	0.820	0.810	0.820	0.820	8,700
2026-04-14	0.760	0.820	0.760	0.820	0.820	21,300
2026-04-13	0.780	0.780	0.780	0.780	0.780	13,900
2026-04-10	0.800	0.820	0.800	0.800	0.800	9,600
2026-04-09	0.800	0.800	0.800	0.800	0.800	2,500
2026-04-08	0.810	0.840	0.810	0.820	0.820	82,500
2026-04-07	0.760	0.800	0.760	0.790	0.790	19,300
2026-04-06	0.790	0.790	0.770	0.790	0.790	9,500
2026-04-02	0.810	0.810	0.760	0.790	0.790	26,700
2026-04-01	0.810	0.810	0.770	0.780	0.780	16,700
2026-03-31	0.780	0.820	0.780	0.820	0.820	7,500
2026-03-30	0.800	0.800	0.770	0.770	0.770	66,300
2026-03-27	0.810	0.830	0.790	0.790	0.790	96,000
2026-03-26	0.830	0.830	0.800	0.800	0.800	16,700
2026-03-25	0.830	0.850	0.810	0.850	0.850	47,100
2026-03-24	0.830	0.830	0.810	0.830	0.830	34,900
2026-03-23	0.830	0.835	0.820	0.830	0.830	44,200
2026-03-20	0.850	0.850	0.820	0.830	0.830	9,000
2026-03-19	0.810	0.860	0.790	0.850	0.850	132,000
2026-03-18	0.850	0.850	0.820	0.820	0.820	25,800
2026-03-17	0.840	0.850	0.830	0.840	0.840	19,800
2026-03-16	0.840	0.840	0.840	0.840	0.840	2,000
2026-03-13	0.870	0.870	0.840	0.860	0.860	43,700
2026-03-12	0.840	0.900	0.840	0.890	0.890	23,000
2026-03-11	0.860	0.900	0.830	0.870	0.870	117,100
2026-03-10	0.900	0.900	0.800	0.880	0.880	73,507
2026-03-09	0.910	0.910	0.900	0.900	0.900	7,017
2026-03-06	0.940	0.950	0.900	0.920	0.920	96,000
2026-03-05	0.900	0.970	0.900	0.950	0.950	95,700
2026-03-04	0.940	1.020	0.900	0.920	0.920	385,500
2026-03-03	0.900	0.940	0.900	0.930	0.930	46,300
2026-03-02	0.780	0.940	0.780	0.930	0.930	90,900
2026-02-27	0.940	0.940	0.900	0.930	0.930	79,400
2026-02-26	0.860	0.950	0.860	0.950	0.950	303,600
2026-02-25	0.890	0.900	0.870	0.900	0.900	31,800
2026-02-24	0.860	0.890	0.820	0.880	0.880	380,600
2026-02-23	0.830	0.850	0.810	0.840	0.840	90,200
2026-02-20	0.820	0.840	0.810	0.820	0.820	82,800
2026-02-19	0.850	0.850	0.810	0.820	0.820	181,900
2026-02-18	0.820	0.850	0.810	0.850	0.850	213,900
2026-02-17	0.820	0.850	0.800	0.800	0.800	350,400
2026-02-13	0.800	0.820	0.790	0.820	0.820	151,600
2026-02-12	0.840	0.840	0.800	0.800	0.800	40,600
2026-02-11	0.820	0.830	0.820	0.830	0.830	1,100
2026-02-10	0.830	0.830	0.810	0.820	0.820	21,700
2026-02-09	0.840	0.870	0.800	0.830	0.830	106,400
2026-02-06	0.810	0.860	0.800	0.860	0.860	22,000
2026-02-05	0.830	0.830	0.810	0.810	0.810	33,900
2026-02-04	0.850	0.850	0.830	0.830	0.830	59,700
2026-02-03	0.850	0.870	0.840	0.840	0.840	134,900
2026-02-02	0.870	0.880	0.850	0.850	0.850	35,000
2026-01-30	0.860	0.870	0.860	0.860	0.860	24,900

← NewerPage 3 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.