DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.860	0.880	0.850	0.850	0.850	30,000
2026-01-28	0.850	0.870	0.850	0.870	0.870	11,400
2026-01-27	0.860	0.860	0.850	0.850	0.850	66,100
2026-01-26	0.860	0.880	0.850	0.860	0.860	146,500
2026-01-23	0.890	0.900	0.870	0.870	0.870	57,800
2026-01-22	0.890	0.900	0.870	0.880	0.880	400,900
2026-01-21	0.870	0.870	0.860	0.860	0.860	33,600
2026-01-20	0.900	0.900	0.860	0.870	0.870	52,700
2026-01-19	0.880	0.900	0.880	0.900	0.900	5,000
2026-01-16	0.870	0.880	0.840	0.870	0.870	57,800
2026-01-15	0.880	0.890	0.870	0.880	0.880	79,300
2026-01-14	0.860	0.890	0.860	0.880	0.880	13,900
2026-01-13	0.910	0.920	0.860	0.880	0.880	112,300
2026-01-12	0.880	0.900	0.880	0.890	0.890	56,000
2026-01-09	0.910	0.910	0.890	0.900	0.900	109,700
2026-01-08	0.920	0.930	0.910	0.910	0.910	55,200
2026-01-07	0.920	0.950	0.910	0.910	0.910	164,700
2026-01-06	0.920	0.960	0.920	0.960	0.960	11,700
2026-01-05	0.890	0.960	0.890	0.960	0.960	34,300
2026-01-02	0.910	0.950	0.910	0.920	0.920	13,300
2025-12-31	0.890	0.920	0.890	0.910	0.910	35,500
2025-12-30	0.950	0.950	0.840	0.900	0.900	43,800
2025-12-29	0.900	0.950	0.900	0.940	0.940	26,000
2025-12-24	0.930	0.940	0.930	0.940	0.940	2,000
2025-12-23	0.920	0.950	0.910	0.930	0.930	21,800
2025-12-22	0.940	0.950	0.920	0.930	0.930	15,500
2025-12-19	0.940	0.950	0.900	0.940	0.940	32,500
2025-12-18	0.910	0.950	0.900	0.950	0.950	36,800
2025-12-17	0.910	0.960	0.910	0.950	0.950	34,300
2025-12-16	0.870	0.950	0.870	0.930	0.930	42,100
2025-12-15	0.900	0.920	0.890	0.920	0.920	22,300
2025-12-12	0.860	0.910	0.860	0.900	0.900	25,900
2025-12-11	0.860	0.900	0.860	0.890	0.890	22,900
2025-12-10	0.910	0.910	0.840	0.870	0.870	79,800
2025-12-09	0.890	0.920	0.880	0.890	0.890	263,800
2025-12-08	0.950	0.950	0.850	0.890	0.890	188,900
2025-12-05	0.960	0.970	0.950	0.970	0.970	15,500
2025-12-04	0.980	0.990	0.970	0.980	0.980	38,000
2025-12-03	1.040	1.040	0.980	0.990	0.990	21,900
2025-12-02	1.030	1.030	0.980	0.990	0.990	49,600
2025-12-01	1.020	1.050	1.000	1.030	1.030	59,800
2025-11-28	1.050	1.080	1.000	1.020	1.020	79,300
2025-11-27	1.010	1.050	1.010	1.040	1.040	29,100
2025-11-26	1.010	1.050	1.010	1.040	1.040	33,500
2025-11-25	1.040	1.040	1.000	1.010	1.010	12,400
2025-11-24	1.000	1.040	1.000	1.040	1.040	17,700
2025-11-21	1.010	1.030	1.000	1.000	1.000	37,200
2025-11-20	1.000	1.010	1.000	1.000	1.000	98,700
2025-11-19	0.990	1.000	0.990	0.990	0.990	20,500
2025-11-18	0.980	0.980	0.960	0.970	0.970	35,600
2025-11-17	1.000	1.030	0.990	0.990	0.990	72,800
2025-11-14	0.960	1.020	0.960	1.010	1.010	92,200
2025-11-13	0.990	0.990	0.970	0.970	0.970	4,100
2025-11-12	0.950	0.990	0.950	0.990	0.990	16,500
2025-11-11	0.990	0.990	0.950	0.950	0.950	24,100
2025-11-10	0.970	0.990	0.960	0.960	0.960	59,800
2025-11-07	0.910	0.970	0.910	0.970	0.970	28,300
2025-11-06	0.900	1.080	0.900	0.950	0.950	170,400
2025-11-05	0.960	1.010	0.960	0.960	0.960	118,000
2025-11-04	1.030	1.040	0.970	0.970	0.970	86,100

← NewerPage 4 of 21 · 1,258 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.