DRT.TO - DIRTT Environmental Solutions Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20203.72003.79503.71003.75003.750072,700
Jan. 23, 20203.87003.97003.79503.82003.820077,000
Jan. 22, 20203.93004.01003.91003.97003.9700157,700
Jan. 21, 20203.82003.93003.70503.92003.9200184,500
Jan. 20, 20204.12004.12003.77003.83003.8300126,400
Jan. 17, 20204.11004.14004.09004.12004.120085,300
Jan. 16, 20204.29004.29004.12004.12004.120082,200
Jan. 15, 20204.20004.23004.17004.17004.1700120,200
Jan. 14, 20204.37004.38004.23004.24004.2400124,300
Jan. 13, 20204.30004.39004.30004.38004.380086,700
Jan. 10, 20204.29004.29004.25004.27004.270035,000
Jan. 09, 20204.24004.31004.24004.31004.3100206,800
Jan. 08, 20204.17004.30004.16004.29004.290071,200
Jan. 07, 20204.15004.22004.12004.21004.210036,400
Jan. 06, 20204.17004.17004.13504.16004.160073,700
Jan. 03, 20204.35004.35004.15504.17004.170058,600
Jan. 02, 20204.28004.45004.28004.34004.3400267,500
Dec. 31, 20194.30004.34004.25004.25004.2500148,700
Dec. 30, 20194.26004.33004.25004.31004.3100478,800
Dec. 27, 20194.16004.27004.16004.27004.2700111,900
Dec. 24, 20194.21004.22004.11004.18004.180051,800
Dec. 23, 20194.20004.31004.20004.23004.2300186,700
Dec. 20, 20194.20004.24004.15004.20004.2000286,900
Dec. 19, 20194.17004.25004.17004.18004.180094,800
Dec. 18, 20194.26004.30004.14504.16004.1600161,000
Dec. 17, 20194.17004.28004.10504.25004.2500215,500
Dec. 16, 20194.39004.40004.15004.15004.1500179,600
Dec. 13, 20194.37004.43004.37004.41004.4100172,800
Dec. 12, 20194.47004.48004.39004.41004.4100460,300
Dec. 11, 20194.41004.48004.40004.47004.4700134,600
Dec. 10, 20194.43004.43004.40004.42004.4200138,600
Dec. 09, 20194.47004.47004.11004.41004.410089,900
Dec. 06, 20194.43004.45004.41004.44004.440049,000
Dec. 05, 20194.45004.45004.40504.42004.420065,800
Dec. 04, 20194.41004.42504.39004.42004.4200110,800
Dec. 03, 20194.42004.42004.30004.40004.4000220,400
Dec. 02, 20194.44004.55004.40004.43004.4300325,400
Nov. 29, 20194.32004.55004.32004.45004.450091,200
Nov. 28, 20194.53004.56004.30004.30004.300037,300
Nov. 27, 20194.51004.53004.46004.53004.5300131,600
Nov. 26, 20194.44004.52004.33004.50004.5000212,700
Nov. 25, 20194.38004.50004.38004.45004.450087,200
Nov. 22, 20194.27004.50004.21004.41004.4100240,400
Nov. 21, 20194.08004.29004.07004.26004.2600323,600
Nov. 20, 20194.01004.11004.01004.06004.0600251,700
Nov. 19, 20194.10004.10003.97004.02004.0200222,100
Nov. 18, 20194.11004.15004.03004.03004.0300135,900
Nov. 15, 20194.14004.23004.11004.13004.1300160,900
Nov. 14, 20194.31004.37004.00004.14004.1400471,400
Nov. 13, 20194.65004.69004.30004.32004.3200310,300
Nov. 12, 20194.67004.72004.50004.57004.5700430,000
Nov. 11, 20194.25004.56004.25004.37004.3700447,400
Nov. 08, 20194.99005.00004.10004.22004.22001,585,000
Nov. 07, 20196.12006.18006.04006.08006.080057,200
Nov. 06, 20196.23006.23006.02006.11006.110048,700
Nov. 05, 20196.02006.10006.02006.08006.080024,700
Nov. 04, 20196.10006.10005.94006.06006.060064,500
Nov. 01, 20196.03006.07005.99006.06006.060025,500
Oct. 31, 20195.92005.99005.90005.98005.980040,400
Oct. 30, 20195.89005.93005.80005.93005.930017,500
Oct. 29, 20196.13006.13005.75505.85005.850067,900
Oct. 28, 20195.89005.93005.88005.91005.910026,200
Oct. 25, 20195.86006.24005.86005.87005.870060,800
Oct. 24, 20195.88005.92005.87005.92005.920093,900
Oct. 23, 20195.95006.01005.88005.90005.900044,500
Oct. 22, 20195.88006.03005.87005.98005.980073,200
Oct. 21, 20195.99006.00005.82005.87005.870043,700
Oct. 18, 20196.07006.07005.80005.85005.8500106,500
Oct. 17, 20196.00006.08005.94006.04006.0400105,200
Oct. 16, 20195.96006.02005.94006.00006.000029,400
Oct. 15, 20195.98006.05005.90005.93005.9300130,600
Oct. 11, 20195.90005.98005.86005.94005.940082,000
Oct. 10, 20195.78006.00005.73005.88005.8800192,700
Oct. 09, 20195.70005.71005.50005.64005.6400130,700
Oct. 08, 20195.78005.85005.60005.69005.690066,100
Oct. 07, 20195.69005.89005.69005.81005.8100130,900
Oct. 04, 20195.72005.81005.72005.80005.800032,300
Oct. 03, 20195.52005.72005.52005.70005.700043,500
Oct. 02, 20195.73005.76005.63005.68005.680050,200
Oct. 01, 20195.97006.00005.72005.75005.7500205,100
Sep. 30, 20196.09006.09005.94005.99005.990080,600
Sep. 27, 20195.85006.05005.79006.05006.0500330,600
Sep. 26, 20195.81005.87005.76005.81005.810042,300
Sep. 25, 20195.71005.85005.71005.80005.800073,700
Sep. 24, 20196.01006.04005.72005.82005.8200117,500
Sep. 23, 20196.05006.07005.88006.03006.030045,500
Sep. 20, 20196.03006.03005.89005.89005.890074,100
Sep. 19, 20196.00006.07005.95006.05006.050047,300
Sep. 18, 20196.05006.13005.97005.99005.9900127,500
Sep. 17, 20196.09006.15006.04006.05006.050082,300
Sep. 16, 20196.11006.20006.03006.11006.1100110,300
Sep. 13, 20196.15006.21006.08006.11006.110083,800
Sep. 12, 20196.17006.26006.12506.15006.150087,800
Sep. 11, 20195.96006.25005.96006.18006.180055,700
Sep. 10, 20196.15006.20005.98005.98005.980090,000
Sep. 09, 20195.90006.18005.90006.10006.1000110,300
Sep. 06, 20195.91006.00005.85005.95005.950086,700
Sep. 05, 20195.77006.01005.77006.01006.0100265,100
Sep. 04, 20195.59005.95005.06005.90005.90001,037,400
Sep. 03, 20196.79006.82506.70006.77006.770038,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...