DIRTT Environmental Solutions Ltd. (TSX:DRT)
Canada
· Delayed Price · Currency is CAD 1.040
-0.010 (-0.95%)
Mar 28, 2025, 4:00 PM EST
TSX:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 1,941 |
| Mar 27, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 19,217 |
| Mar 26, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 31,100 |
| Mar 25, 2025 | 1.01 | 1.08 | 1.00 | 1.04 | 1.04 | -1.89% | 31,102 |
| Mar 24, 2025 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 42,100 |
| Mar 21, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 45,449 |
| Mar 20, 2025 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 96,441 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -7.14% | 92,408 |
| Mar 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 17,200 |
| Mar 17, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -4.04% | 6,327 |
| Mar 14, 2025 | 0.95 | 0.99 | 0.91 | 0.99 | 0.99 | 1.02% | 66,400 |
| Mar 13, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 13,400 |
| Mar 12, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 4.21% | 10,700 |
| Mar 11, 2025 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 5.56% | 33,800 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -6.25% | 46,000 |
| Mar 7, 2025 | 0.93 | 0.96 | 0.89 | 0.96 | 0.96 | -2.04% | 142,400 |
| Mar 6, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 10,500 |
| Mar 5, 2025 | 0.90 | 1.03 | 0.90 | 0.95 | 0.95 | 10.47% | 126,926 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -9.47% | 124,100 |
| Mar 3, 2025 | 1.04 | 1.17 | 0.94 | 0.95 | 0.95 | -6.86% | 128,200 |
| Feb 28, 2025 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -7.27% | 30,100 |
| Feb 27, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | 2.80% | 51,800 |
| Feb 26, 2025 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 2.88% | 30,500 |
| Feb 25, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -4.59% | 37,100 |
| Feb 24, 2025 | 1.07 | 1.14 | 1.04 | 1.09 | 1.09 | 0.93% | 81,700 |
| Feb 21, 2025 | 1.18 | 1.18 | 1.04 | 1.08 | 1.08 | -6.09% | 67,600 |
| Feb 20, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | - | 29,310 |
| Feb 19, 2025 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | -0.86% | 69,200 |
| Feb 18, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 42,701 |
| Feb 14, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 27,644 |
| Feb 13, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 73,331 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 47,000 |
| Feb 11, 2025 | 1.11 | 1.18 | 1.08 | 1.17 | 1.17 | - | 24,825 |
| Feb 10, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 16,701 |
| Feb 7, 2025 | 1.15 | 1.19 | 1.11 | 1.18 | 1.18 | 3.51% | 26,900 |
| Feb 6, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 22,400 |
| Feb 5, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 7,304 |
| Feb 4, 2025 | 1.14 | 1.19 | 1.10 | 1.17 | 1.17 | 7.34% | 88,706 |
| Feb 3, 2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | -5.22% | 105,418 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 70,800 |
| Jan 30, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 20,302 |
| Jan 29, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 27,538 |
| Jan 28, 2025 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -4.31% | 51,500 |
| Jan 27, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 39,838 |
| Jan 24, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 31,000 |
| Jan 23, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 47,400 |
| Jan 22, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | - | 41,900 |
| Jan 21, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.76% | 180,922 |
| Jan 20, 2025 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 29,500 |
| Jan 17, 2025 | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | -8.03% | 111,330 |