DIRTT Environmental Solutions Ltd. (DRT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7100

+0.0300

(+4.41%)

At close: 03:57PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	14,000
Apr 30, 2024	0.6700	0.6900	0.6700	0.6800	0.6800	14,300
Apr 29, 2024	0.6800	0.7000	0.6800	0.6800	0.6800	17,600
Apr 26, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	5,200
Apr 25, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	248,000
Apr 24, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	20,600
Apr 23, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	7,700
Apr 22, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	5,100
Apr 19, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	4,500
Apr 18, 2024	0.6500	0.6800	0.6100	0.6100	0.6100	53,200
Apr 17, 2024	0.6600	0.6800	0.6500	0.6500	0.6500	12,700
Apr 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 15, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	15,300
Apr 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	6,700
Apr 11, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	19,700
Apr 10, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	36,500
Apr 09, 2024	0.6800	0.7000	0.6800	0.6900	0.6900	20,700
Apr 08, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	2,400
Apr 05, 2024	0.7700	0.7700	0.7300	0.7300	0.7300	2,900
Apr 04, 2024	0.6700	0.7500	0.6700	0.7400	0.7400	48,900
Apr 03, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	10,000
Apr 02, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	1,000
Apr 01, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	19,400
Mar 28, 2024	0.6700	0.6900	0.6700	0.6700	0.6700	15,900
Mar 27, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	24,300
Mar 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	13,000
Mar 25, 2024	0.7100	0.7500	0.7100	0.7100	0.7100	70,400
Mar 22, 2024	0.8200	0.8200	0.7300	0.7700	0.7700	33,200
Mar 21, 2024	0.7800	0.8000	0.7600	0.8000	0.8000	78,600
Mar 20, 2024	0.6900	0.7900	0.6900	0.7500	0.7500	106,600
Mar 19, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	1,800
Mar 18, 2024	0.6900	0.7000	0.6500	0.6900	0.6900	49,000
Mar 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	27,200
Mar 14, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	25,300
Mar 13, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	4,900
Mar 12, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	53,500
Mar 11, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	6,900
Mar 08, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 07, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	22,600
Mar 06, 2024	0.6600	0.6900	0.6600	0.6600	0.6600	56,900
Mar 05, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	56,600
Mar 04, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	35,700
Mar 01, 2024	0.6500	0.6700	0.6500	0.6600	0.6600	14,000
Feb 29, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	12,000
Feb 28, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	15,800
Feb 27, 2024	0.6400	0.6700	0.6000	0.6700	0.6700	38,000
Feb 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,900
Feb 23, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	26,900
Feb 22, 2024	0.6300	0.7000	0.6300	0.6700	0.6700	183,000
Feb 21, 2024	0.6000	0.6200	0.5700	0.6200	0.6200	15,800
Feb 20, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	31,300
Feb 16, 2024	0.5800	0.6500	0.5800	0.6400	0.6400	116,600
Feb 15, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	29,100
Feb 14, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	18,600
Feb 13, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	99,900
Feb 12, 2024	0.5300	0.5700	0.5300	0.5600	0.5600	32,600
Feb 09, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	114,500
Feb 08, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	9,000
Feb 07, 2024	0.5800	0.5800	0.5300	0.5400	0.5400	42,900
Feb 06, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	12,900
Feb 05, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	4,000
Feb 02, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	6,900
Feb 01, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	15,800
Jan 31, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	49,000
Jan 30, 2024	0.5900	0.5900	0.5400	0.5400	0.5400	40,500
Jan 29, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	9,000
Jan 26, 2024	0.5900	0.5900	0.5600	0.5700	0.5700	15,200
Jan 25, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	47,700
Jan 24, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	18,400
Jan 23, 2024	0.5300	0.5900	0.5300	0.5800	0.5800	88,300
Jan 22, 2024	0.5100	0.5400	0.5100	0.5300	0.5300	28,100
Jan 19, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	42,000
Jan 18, 2024	0.4900	0.5200	0.4700	0.5200	0.5200	87,700
Jan 17, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	41,800
Jan 16, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	31,700
Jan 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jan 12, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	147,900
Jan 11, 2024	0.4600	0.4700	0.4350	0.4600	0.4600	133,500
Jan 10, 2024	0.4450	0.4700	0.4450	0.4700	0.4700	13,400
Jan 09, 2024	0.4450	0.4600	0.4450	0.4600	0.4600	86,700
Jan 08, 2024	0.4500	0.4600	0.4100	0.4500	0.4500	167,000
Jan 05, 2024	0.4700	0.4750	0.4500	0.4600	0.4600	100,700
Jan 04, 2024	0.5100	0.5100	0.4650	0.4650	0.4650	64,300
Jan 03, 2024	0.5100	0.5900	0.5100	0.5300	0.5300	133,000
Jan 02, 2024	0.4750	0.5100	0.4700	0.5100	0.5100	57,000
Dec 29, 2023	0.4400	0.4800	0.4350	0.4800	0.4800	113,900
Dec 28, 2023	0.4400	0.4550	0.4350	0.4400	0.4400	87,500
Dec 27, 2023	0.4100	0.4450	0.4100	0.4400	0.4400	109,400
Dec 22, 2023	0.4250	0.4400	0.4150	0.4200	0.4200	117,100
Dec 21, 2023	0.4300	0.4400	0.4250	0.4250	0.4250	80,800
Dec 20, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	122,800
Dec 19, 2023	0.4500	0.4500	0.4050	0.4200	0.4200	110,100
Dec 18, 2023	0.4300	0.4400	0.4300	0.4300	0.4300	53,600
Dec 15, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	18,000
Dec 14, 2023	0.4600	0.4600	0.4150	0.4300	0.4300	32,200
Dec 13, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	22,000
Dec 12, 2023	0.4650	0.4650	0.4600	0.4600	0.4600	6,900
Dec 11, 2023	0.4800	0.4800	0.4400	0.4800	0.4800	44,200
Dec 11, 2023	1138:1000 Stock Split
Dec 08, 2023	0.4262	0.4262	0.4218	0.4218	0.4218	111,296
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0008(+0.12%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD78,743.38-3,460.59(-4.21%)

DIRTT Environmental Solutions Ltd. (DRT.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0008(+0.12%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
78,743.38
-3,460.59(-4.21%)