DIRTT Environmental Solutions Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.820	0.840	0.810	0.840	0.840	54,300
2025-05-12	0.800	0.890	0.800	0.830	0.830	144,600
2025-05-09	0.850	0.850	0.780	0.780	0.780	69,400
2025-05-08	0.920	0.930	0.800	0.800	0.800	327,100
2025-05-07	0.990	1.000	0.950	0.950	0.950	36,600
2025-05-06	0.970	1.010	0.960	0.980	0.980	24,100
2025-05-05	1.030	1.030	1.000	1.000	1.000	18,400
2025-05-02	1.000	1.000	0.980	0.980	0.980	18,600
2025-05-01	0.960	1.000	0.960	1.000	1.000	35,200
2025-04-30	0.960	0.990	0.950	0.950	0.950	95,100
2025-04-29	0.990	0.990	0.960	0.960	0.960	13,600
2025-04-28	0.990	1.010	0.970	0.980	0.980	54,200
2025-04-25	0.980	1.020	0.980	1.010	1.010	14,200
2025-04-24	1.020	1.030	0.980	0.980	0.980	42,100
2025-04-23	1.000	1.040	1.000	1.030	1.030	24,200
2025-04-22	1.030	1.040	1.000	1.010	1.010	25,900
2025-04-21	1.000	1.020	1.000	1.000	1.000	33,900
2025-04-17	0.990	1.020	0.990	1.020	1.020	24,200
2025-04-16	0.990	1.010	0.990	0.990	0.990	40,500
2025-04-15	1.010	1.020	1.000	1.000	1.000	26,000
2025-04-14	1.030	1.030	1.000	1.000	1.000	19,800
2025-04-11	0.980	1.000	0.960	1.000	1.000	38,400
2025-04-10	1.000	1.020	0.970	0.980	0.980	79,200
2025-04-09	0.950	1.020	0.950	1.000	1.000	51,600
2025-04-08	1.010	1.050	0.990	0.990	0.990	37,500
2025-04-07	0.950	1.060	0.950	1.040	1.040	30,100
2025-04-04	1.020	1.060	1.010	1.050	1.050	77,600
2025-04-03	1.010	1.110	1.010	1.080	1.080	33,600
2025-04-02	1.000	1.090	1.000	1.060	1.060	25,200
2025-04-01	1.010	1.060	1.010	1.010	1.010	13,400
2025-03-31	1.020	1.050	1.010	1.010	1.010	11,100
2025-03-28	1.020	1.060	1.020	1.040	1.040	1,900
2025-03-27	1.050	1.090	1.050	1.050	1.050	19,200
2025-03-26	1.040	1.060	1.040	1.060	1.060	31,100
2025-03-25	1.010	1.080	1.000	1.040	1.040	31,100
2025-03-24	1.000	1.100	1.000	1.060	1.060	42,100
2025-03-21	1.000	1.050	1.000	1.050	1.050	45,400
2025-03-20	0.930	0.990	0.910	0.990	0.990	96,400
2025-03-19	0.980	0.980	0.900	0.910	0.910	92,400
2025-03-18	0.950	0.980	0.950	0.980	0.980	17,200
2025-03-17	0.940	0.970	0.940	0.950	0.950	6,300
2025-03-14	0.950	0.990	0.910	0.990	0.990	66,400
2025-03-13	0.980	0.990	0.980	0.980	0.980	13,400
2025-03-12	0.990	1.010	0.960	0.990	0.990	10,700
2025-03-11	0.880	0.990	0.880	0.950	0.950	33,800
2025-03-10	0.950	0.950	0.900	0.900	0.900	46,000
2025-03-07	0.930	0.960	0.890	0.960	0.960	142,400
2025-03-06	0.960	0.980	0.950	0.980	0.980	10,500
2025-03-05	0.900	1.030	0.900	0.950	0.950	126,900
2025-03-04	0.950	0.950	0.860	0.860	0.860	124,100
2025-03-03	1.040	1.170	0.940	0.950	0.950	128,200
2025-02-28	1.070	1.090	1.000	1.020	1.020	30,100
2025-02-27	1.120	1.170	1.100	1.100	1.100	51,800
2025-02-26	1.040	1.110	1.040	1.070	1.070	30,500
2025-02-25	1.090	1.090	1.010	1.040	1.040	37,100
2025-02-24	1.070	1.140	1.040	1.090	1.090	81,700
2025-02-21	1.180	1.180	1.040	1.080	1.080	67,600
2025-02-20	1.170	1.170	1.110	1.150	1.150	29,300
2025-02-19	1.140	1.180	1.110	1.150	1.150	69,200
2025-02-18	1.200	1.210	1.150	1.160	1.160	42,700

← NewerPage 7 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.