DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.030	1.040	0.970	0.970	0.970	86,100
2025-11-03	0.990	1.070	0.970	1.070	1.070	202,800
2025-10-31	0.960	0.990	0.960	0.990	0.990	56,600
2025-10-30	0.940	0.950	0.940	0.950	0.950	6,700
2025-10-29	0.960	0.990	0.940	0.940	0.940	63,000
2025-10-28	0.960	1.000	0.960	1.000	1.000	60,700
2025-10-27	0.930	0.980	0.920	0.970	0.970	52,100
2025-10-24	0.930	0.940	0.930	0.940	0.940	14,800
2025-10-23	0.880	0.950	0.880	0.930	0.930	60,200
2025-10-22	0.860	0.870	0.860	0.870	0.870	36,400
2025-10-21	0.850	0.860	0.850	0.860	0.860	8,500
2025-10-20	0.870	0.890	0.860	0.860	0.860	11,300
2025-10-17	0.850	0.860	0.830	0.860	0.860	84,500
2025-10-16	0.860	0.880	0.840	0.870	0.870	27,100
2025-10-15	0.830	0.870	0.830	0.860	0.860	124,000
2025-10-14	0.850	0.860	0.810	0.820	0.820	120,100
2025-10-10	0.850	0.890	0.850	0.870	0.870	76,600
2025-10-09	0.830	0.850	0.820	0.840	0.840	78,500
2025-10-08	0.820	0.840	0.820	0.830	0.830	8,500
2025-10-07	0.830	0.840	0.825	0.840	0.840	53,900
2025-10-06	0.810	0.820	0.810	0.810	0.810	24,200
2025-10-03	0.790	0.810	0.780	0.810	0.810	44,500
2025-10-02	0.770	0.780	0.770	0.770	0.770	21,700
2025-10-01	0.770	0.800	0.740	0.780	0.780	154,400
2025-09-30	0.790	0.790	0.780	0.790	0.790	6,800
2025-09-29	0.770	0.770	0.770	0.770	0.770	1,900
2025-09-26	0.780	0.800	0.780	0.800	0.800	5,800
2025-09-25	0.790	0.800	0.790	0.800	0.800	7,600
2025-09-24	0.790	0.800	0.790	0.790	0.790	2,500
2025-09-23	0.780	0.800	0.780	0.790	0.790	24,100
2025-09-22	0.810	0.810	0.780	0.810	0.810	16,800
2025-09-19	0.780	0.790	0.760	0.780	0.780	25,800
2025-09-18	0.770	0.830	0.760	0.780	0.780	57,300
2025-09-17	0.810	0.820	0.780	0.820	0.820	83,500
2025-09-16	0.750	0.870	0.750	0.840	0.840	119,300
2025-09-15	0.720	0.730	0.700	0.710	0.710	35,900
2025-09-12	0.700	0.710	0.670	0.690	0.690	45,000
2025-09-11	0.690	0.720	0.670	0.720	0.720	107,600
2025-09-10	0.700	0.710	0.690	0.690	0.690	35,500
2025-09-09	0.720	0.740	0.700	0.700	0.700	49,400
2025-09-08	0.730	0.740	0.720	0.720	0.720	19,300
2025-09-05	0.740	0.740	0.740	0.740	0.740	1,000
2025-09-04	0.740	0.740	0.740	0.740	0.740	3,000
2025-09-03	0.720	0.730	0.720	0.730	0.730	2,600
2025-09-02	0.700	0.740	0.700	0.740	0.740	64,300
2025-08-29	0.720	0.720	0.720	0.720	0.720	0
2025-08-28	0.720	0.750	0.720	0.720	0.720	16,200
2025-08-27	0.760	0.760	0.730	0.740	0.740	26,500
2025-08-26	0.760	0.760	0.760	0.760	0.760	13,000
2025-08-25	0.750	0.760	0.750	0.760	0.760	6,700
2025-08-22	0.700	0.760	0.700	0.750	0.750	26,600
2025-08-21	0.700	0.730	0.700	0.700	0.700	16,300
2025-08-20	0.720	0.720	0.700	0.720	0.720	60,600
2025-08-19	0.750	0.750	0.730	0.740	0.740	30,000
2025-08-18	0.760	0.760	0.750	0.750	0.750	17,100
2025-08-15	0.760	0.760	0.750	0.760	0.760	9,400
2025-08-14	0.760	0.780	0.760	0.770	0.770	13,300
2025-08-13	0.760	0.780	0.750	0.780	0.780	35,400
2025-08-12	0.770	0.780	0.750	0.750	0.750	18,500
2025-08-11	0.780	0.780	0.760	0.760	0.760	23,000

← NewerPage 5 of 21 · 1,259 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.