DIRTT Environmental Solutions Ltd. (TSX:DRT)
0.7600
+0.0100 (1.33%)
Aug 25, 2025, 1:32 PM EDT
TSX:DRT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 6,689 |
Aug 22, 2025 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 7.14% | 26,637 |
Aug 21, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 16,342 |
Aug 20, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -2.70% | 60,600 |
Aug 19, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 30,039 |
Aug 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 17,100 |
Aug 15, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 9,409 |
Aug 14, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 13,300 |
Aug 13, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 35,435 |
Aug 12, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 18,500 |
Aug 11, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | 1.33% | 23,000 |
Aug 8, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 9,100 |
Aug 7, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 11,300 |
Aug 6, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 25,614 |
Aug 5, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -4.94% | 33,700 |
Aug 1, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 2,213 |
Jul 31, 2025 | 0.83 | 0.83 | 0.77 | 0.82 | 0.82 | -8.89% | 132,829 |
Jul 30, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 26,439 |
Jul 29, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -6.45% | 29,139 |
Jul 28, 2025 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | - | 30,728 |
Jul 25, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 31,247 |
Jul 24, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 41,736 |
Jul 23, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 16,000 |
Jul 22, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 6,509 |
Jul 21, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -2.15% | 24,200 |
Jul 18, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 4.49% | 40,121 |
Jul 17, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 32,400 |
Jul 16, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 4.60% | 24,710 |
Jul 15, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 2.35% | 28,700 |
Jul 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 505 |
Jul 11, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 3,100 |
Jul 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.41% | 3,000 |
Jul 9, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -2.35% | 16,918 |
Jul 8, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 8,724 |
Jul 7, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -5.43% | 12,115 |
Jul 4, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 9.52% | 24,839 |
Jul 3, 2025 | 0.81 | 0.84 | 0.78 | 0.84 | 0.84 | 2.44% | 53,614 |
Jul 2, 2025 | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | - | 11,502 |
Jun 30, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 7,137 |
Jun 27, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 2.50% | 2,010 |
Jun 26, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | - | 8,140 |
Jun 25, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | - | 9,000 |
Jun 24, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 2.56% | 16,736 |
Jun 23, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -2.50% | 18,600 |
Jun 20, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | - | 77,818 |
Jun 19, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 3.90% | 22,600 |
Jun 18, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | - | 36,808 |
Jun 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 500 |
Jun 16, 2025 | 0.74 | 0.81 | 0.74 | 0.78 | 0.78 | 4.00% | 33,442 |
Jun 13, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 4.17% | 17,200 |