DIRTT Environmental Solutions Ltd. (TSX:DRT)
Canada
· Delayed Price · Currency is CAD 0.7800
-0.0200 (-2.50%)
May 9, 2025, 3:59 PM EDT
TSX:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -2.50% | 69,400 |
| May 8, 2025 | 0.92 | 0.93 | 0.80 | 0.80 | 0.80 | -15.79% | 327,100 |
| May 7, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 36,600 |
| May 6, 2025 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 24,100 |
| May 5, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 2.04% | 18,400 |
| May 2, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 18,600 |
| May 1, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 35,244 |
| Apr 30, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 95,140 |
| Apr 29, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 13,600 |
| Apr 28, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 54,204 |
| Apr 25, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 14,232 |
| Apr 24, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 42,148 |
| Apr 23, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 24,200 |
| Apr 22, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 25,900 |
| Apr 21, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 33,900 |
| Apr 17, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 24,200 |
| Apr 16, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 40,539 |
| Apr 15, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 26,029 |
| Apr 14, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 19,803 |
| Apr 11, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 38,400 |
| Apr 10, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 79,238 |
| Apr 9, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 51,600 |
| Apr 8, 2025 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -4.81% | 37,500 |
| Apr 7, 2025 | 0.95 | 1.06 | 0.95 | 1.04 | 1.04 | -0.95% | 30,124 |
| Apr 4, 2025 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | -2.78% | 77,600 |
| Apr 3, 2025 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 1.89% | 33,612 |
| Apr 2, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 4.95% | 25,212 |
| Apr 1, 2025 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | - | 13,449 |
| Mar 31, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 11,100 |
| 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 |