Skip to main content
DIRTT Environmental Solutions Ltd. (TSX:DRT)
Canada flag Canada · Delayed Price · Currency is CAD
1.080
-0.070 (-6.09%)
Feb 21, 2025, 4:00 PM EST

TSX:DRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.181.181.041.081.08-6.09%67,600
Feb 20, 20251.171.171.111.151.15-29,310
Feb 19, 20251.141.181.111.151.15-0.86%69,200
Feb 18, 20251.201.211.151.161.16-2.52%42,701
Feb 14, 20251.191.231.181.191.190.85%27,644
Feb 13, 20251.141.211.141.181.182.61%73,331
Feb 12, 20251.151.151.131.151.15-1.71%47,000
Feb 11, 20251.111.181.081.171.17-24,825
Feb 10, 20251.171.201.161.171.17-0.85%16,701
Feb 7, 20251.151.191.111.181.183.51%26,900
Feb 6, 20251.151.161.141.141.14-2.56%22,400
Feb 5, 20251.171.181.151.171.17-7,304
Feb 4, 20251.141.191.101.171.177.34%88,706
Feb 3, 20251.071.141.061.091.09-5.22%105,418
Jan 31, 20251.151.151.121.151.15-1.71%70,800
Jan 30, 20251.151.171.141.171.172.63%20,302
Jan 29, 20251.101.151.101.141.142.70%27,538
Jan 28, 20251.161.191.111.111.11-4.31%51,500
Jan 27, 20251.191.191.161.161.16-1.69%39,838
Jan 24, 20251.201.231.171.181.18-2.48%31,000
Jan 23, 20251.171.221.171.211.210.83%47,400
Jan 22, 20251.181.231.171.201.20-41,900
Jan 21, 20251.231.241.161.201.20-4.76%180,922
Jan 20, 20251.241.261.221.261.26-29,500
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