DIRTT Environmental Solutions Ltd. (TSX:DRT)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0100 (-1.11%)
Dec 15, 2025, 2:05 PM EST
TSX:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 1.12% | 25,851 |
| Dec 11, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 22,893 |
| Dec 10, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -2.25% | 79,845 |
| Dec 9, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | - | 263,821 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | -8.25% | 188,862 |
| Dec 5, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 15,539 |
| Dec 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 37,997 |
| Dec 3, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | - | 21,949 |
| Dec 2, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 49,637 |
| Dec 1, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 59,820 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 79,264 |
| Nov 27, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 29,121 |
| Nov 26, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 33,472 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 12,402 |
| Nov 24, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 17,673 |
| Nov 21, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 37,200 |
| Nov 20, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 98,668 |
| Nov 19, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 20,516 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 35,551 |
| Nov 17, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 72,844 |
| Nov 14, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 4.12% | 92,168 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 4,138 |
| Nov 12, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 16,540 |
| Nov 11, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 24,089 |
| Nov 10, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 59,772 |
| Nov 7, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 2.11% | 28,260 |
| Nov 6, 2025 | 0.90 | 1.08 | 0.90 | 0.95 | 0.95 | -1.04% | 170,406 |
| Nov 5, 2025 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -1.03% | 117,981 |
| Nov 4, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -9.35% | 86,069 |
| Nov 3, 2025 | 0.99 | 1.07 | 0.97 | 1.07 | 1.07 | 8.08% | 202,766 |
| Oct 31, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 56,594 |
| Oct 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 6,663 |
| Oct 29, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 62,957 |
| Oct 28, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 60,715 |
| Oct 27, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 3.19% | 52,050 |
| Oct 24, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 14,820 |
| Oct 23, 2025 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 6.90% | 60,153 |
| Oct 22, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 36,400 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 8,500 |
| Oct 20, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | - | 11,310 |
| Oct 17, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | -1.15% | 84,462 |
| Oct 16, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 27,128 |
| Oct 15, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 4.88% | 123,974 |
| Oct 14, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -5.75% | 120,138 |
| Oct 10, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.57% | 76,646 |
| Oct 9, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 78,457 |
| Oct 8, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 8,530 |
| Oct 7, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 3.70% | 53,941 |
| Oct 6, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 24,173 |
| Oct 3, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 5.19% | 44,513 |