Skip to main content
DIRTT Environmental Solutions Ltd. (TSX: DRT)
Canada flag Canada · Delayed Price · Currency is CAD
1.260
0.00 (0.00%)
Jan 20, 2025, 3:56 PM EST

TSX: DRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.271.351.241.261.26-8.03%111,330
Jan 16, 20251.251.381.251.371.379.60%230,800
Jan 15, 20251.151.251.151.251.255.04%83,642
Jan 14, 20251.131.191.121.191.193.48%55,802
Jan 13, 20251.131.151.121.151.15-38,500
Jan 10, 20251.141.181.111.151.15-3.36%56,407
Jan 9, 20251.111.191.111.191.191.71%50,000
Jan 8, 20251.061.181.061.171.17-1.68%68,600
Jan 7, 20251.111.191.051.191.198.18%140,012
Jan 6, 20251.041.111.041.101.104.76%109,400
Jan 3, 20250.981.060.981.051.053.96%73,900
Jan 2, 20251.011.080.971.011.01-96,234
Dec 31, 20240.961.030.951.011.015.21%45,600
Dec 30, 20240.960.960.940.960.96-2.04%36,533
Dec 27, 20240.950.980.950.980.983.16%78,100
Dec 24, 20240.950.950.950.950.95-1,500
Dec 23, 20240.910.970.910.950.955.56%92,505
Dec 20, 20240.920.920.900.900.90-1.10%121,000
Dec 19, 20240.920.930.910.910.914.60%18,000
Dec 18, 20240.840.930.840.870.87-188,506
Dec 17, 20240.840.880.840.870.87-4.40%107,900
Dec 16, 20240.910.910.860.910.911.11%87,027
Dec 13, 20240.900.910.880.900.90-3.23%60,300
Dec 12, 20240.920.930.920.930.931.09%9,502
Dec 11, 20240.900.930.900.920.922.22%20,700
Dec 10, 20240.870.930.850.900.90-108,900
Dec 9, 20240.880.910.860.900.902.27%62,200
Dec 6, 20240.920.920.870.880.88-6.38%112,236
Dec 5, 20240.980.990.930.940.94-5.05%70,301
Dec 4, 20241.001.000.950.990.99-2.94%50,620
Dec 3, 20240.991.040.991.021.024.08%13,346
Dec 2, 20240.971.000.960.980.98-2.97%19,700
Nov 29, 20241.041.040.981.011.01-1.94%12,900
Nov 28, 20240.961.030.961.031.038.42%23,100
Nov 27, 20241.001.030.900.950.95-12.04%242,217
Nov 26, 20240.971.090.971.081.0813.68%253,800
Nov 25, 20240.920.950.900.950.951.06%82,809
Nov 22, 20240.880.940.830.940.946.82%145,115
Nov 21, 20240.900.900.870.880.88-26,702
Nov 20, 20240.910.910.860.880.88-4.35%44,100
Nov 19, 20240.960.960.920.920.92-4.17%20,700
Nov 18, 20240.900.960.900.960.967.87%36,211
Nov 15, 20240.880.890.880.890.891.14%5,105
Nov 14, 20240.880.890.880.880.88-3,025
Nov 13, 20240.850.880.850.880.88-6,004
Nov 12, 20240.890.890.870.880.88-1.12%14,641
Nov 11, 20240.840.890.830.890.895.95%21,907
Nov 8, 20240.880.900.830.840.84-3.45%68,113
Nov 7, 20240.910.910.860.870.87-4.40%9,615
Nov 6, 20240.960.960.900.910.91-6.19%52,941
Nov 5, 20240.900.970.900.970.977.78%34,515
Nov 4, 20240.890.910.880.900.901.12%37,723
Nov 1, 20240.920.920.850.890.89-3.26%37,400
Oct 31, 20240.900.950.900.920.92-1.08%28,700
Oct 30, 20240.900.940.900.930.933.33%40,600
Oct 29, 20240.900.920.820.900.90-2.17%77,018
Oct 28, 20240.950.960.920.920.92-29,032
Oct 25, 20240.940.940.920.920.92-2.13%58,740
Oct 24, 20240.940.950.940.940.94-23,115
Oct 23, 20240.940.940.940.940.94-4,900
Oct 22, 20240.950.950.920.940.94-2.08%101,809
Oct 21, 20240.971.000.950.960.96-4.00%71,016
Oct 18, 20240.951.000.951.001.005.26%152,514
Oct 17, 20240.920.950.890.950.954.40%61,800
Oct 16, 20240.870.950.870.910.91-1.09%74,800
Oct 15, 20240.840.920.830.920.926.98%201,600
Oct 11, 20240.730.860.730.860.8619.44%368,739
Oct 10, 20240.720.720.720.720.721.41%43,500
Oct 9, 20240.700.730.700.710.714.41%157,500
Oct 8, 20240.680.690.680.680.681.49%9,100
Oct 7, 20240.630.690.630.670.67-1.47%68,900
Oct 4, 20240.690.690.680.680.68-1.45%7,506
Oct 3, 20240.700.700.680.690.69-1.43%8,708
Oct 2, 20240.690.700.690.700.701.45%104,602
Oct 1, 20240.710.720.690.690.69-1.43%43,926
Sep 30, 20240.720.720.700.700.70-5,941
Sep 27, 20240.740.740.700.700.70-4.11%47,200
Sep 26, 20240.750.750.730.730.73-2.67%101,008
Sep 25, 20240.750.750.740.750.75-10,000
Sep 24, 20240.710.750.710.750.752.74%115,440
Sep 23, 20240.710.740.710.730.732.82%87,346
Sep 20, 20240.710.710.710.710.71-1.39%1,003
Sep 19, 20240.740.740.720.720.72-1.37%5,000
Sep 18, 20240.720.730.700.730.732.82%17,300
Sep 17, 20240.700.720.700.710.711.43%20,948
Sep 16, 20240.690.710.690.700.70-9,503
Sep 13, 20240.700.720.620.700.70-1.41%155,100
Sep 12, 20240.740.750.700.710.71-106,500
Sep 11, 20240.710.720.700.710.71-2.74%46,100
Sep 10, 20240.720.730.710.730.732.82%45,231
Sep 9, 20240.700.720.670.710.711.43%60,236
Sep 6, 20240.700.700.700.700.70-1.41%1,200
Sep 5, 20240.710.720.710.710.711.43%9,100
Sep 4, 20240.680.710.680.700.70-1.41%15,706
Sep 3, 20240.720.720.700.710.711.43%58,700
Aug 30, 20240.690.700.690.700.70-13,037
Aug 29, 20240.700.700.700.700.701.45%6,610
Aug 28, 20240.690.690.690.690.69-42,019
Aug 27, 20240.720.720.690.690.69-1.43%47,947
Aug 26, 20240.690.720.650.700.701.45%47,700