Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
DIRTT Environmental Solutions Ltd (DRT)
DIRTT Environmental Solutions Ltd (DRT) Historical

DRT DIRTT Environmental Solutions Ltd

0.70

0.09 (14.75%)

Jul 26 2024 - Closed

Delayed by 15 minutes

DRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.70	0.09	14.75%	0.61	0.71	0.61	371,085
Jul 25 2024	0.61	0.06	10.91%	0.56	0.61	0.56	35,300
Jul 24 2024	0.55	-0.01	-1.79%	0.58	0.58	0.55	19,569
Jul 23 2024	0.56	-0.02	-3.45%	0.56	0.56	0.56	8,860
Jul 22 2024	0.58	-0.02	-3.33%	0.59	0.59	0.58	75,155
Jul 19 2024	0.60	0.00	0.00%	0.59	0.61	0.59	42,500
Jul 18 2024	0.60	0.02	3.45%	0.60	0.61	0.60	56,555
Jul 17 2024	0.58	-0.03	-4.92%	0.59	0.60	0.53	116,038
Jul 16 2024	0.61	0.01	1.67%	0.60	0.61	0.59	22,279
Jul 15 2024	0.60	0.04	7.14%	0.56	0.60	0.56	30,086
Jul 12 2024	0.56	-0.01	-1.75%	0.57	0.57	0.56	15,009
Jul 11 2024	0.57	0.00	0.00%	0.57	0.57	0.57	7,000
Jul 10 2024	0.57	0.00	0.00%	0.57	0.57	0.57	68,374
Jul 09 2024	0.57	-0.01	-1.72%	0.58	0.58	0.57	13,521
Jul 08 2024	0.58	-0.02	-3.33%	0.58	0.58	0.57	9,079
Jul 05 2024	0.60	0.00	0.00%	0.60	0.60	0.60	21,665
Jul 04 2024	0.60	0.00	0.00%	0.60	0.61	0.60	11,000
Jul 03 2024	0.60	0.03	5.26%	0.60	0.60	0.60	10,886
Jul 02 2024	0.57	0.00	0.00%	0.57	0.58	0.57	6,359
Jun 28 2024	0.57	-0.02	-3.39%	0.57	0.57	0.57	749
Jun 27 2024	0.59	0.00	0.00%	0.58	0.59	0.57	42,500
Jun 26 2024	0.59	0.00	0.00%	0.59	0.60	0.59	11,233
Jun 25 2024	0.59	0.02	3.51%	0.58	0.60	0.58	29,576
Jun 24 2024	0.57	0.00	0.00%	0.54	0.57	0.495	34,013
Jun 21 2024	0.57	0.00	0.00%	0.57	0.71	0.45	221,276
Jun 20 2024	0.57	0.00	0.00%	0.57	0.58	0.57	45,202
Jun 19 2024	0.57	-0.01	-1.72%	0.57	0.57	0.57	9,511
Jun 18 2024	0.58	0.01	1.75%	0.58	0.58	0.57	74,096
Jun 17 2024	0.57	-0.03	-5.00%	0.58	0.60	0.57	21,172
Jun 14 2024	0.60	0.02	3.45%	0.57	0.60	0.57	34,627
Jun 13 2024	0.58	-0.01	-1.69%	0.59	0.60	0.58	8,660
Jun 12 2024	0.59	0.00	0.00%	0.58	0.60	0.57	30,103
Jun 11 2024	0.59	0.02	3.51%	0.58	0.60	0.55	114,950
Jun 10 2024	0.57	-0.04	-6.56%	0.61	0.61	0.56	231,334
Jun 07 2024	0.61	-0.04	-6.15%	0.61	0.64	0.61	65,553
Jun 06 2024	0.65	0.02	3.17%	0.63	0.65	0.63	24,625
Jun 05 2024	0.63	0.03	5.00%	0.63	0.64	0.63	5,051
Jun 04 2024	0.60	-0.01	-1.64%	0.60	0.60	0.60	4,401
Jun 03 2024	0.61	0.01	1.67%	0.62	0.62	0.61	4,000
May 31 2024	0.60	0.00	0.00%	0.60	0.60	0.60	118,500
May 30 2024	0.60	-0.01	-1.64%	0.61	0.62	0.60	41,150
May 29 2024	0.61	-0.01	-1.61%	0.62	0.64	0.60	35,408
May 28 2024	0.62	-0.01	-1.59%	0.64	0.64	0.62	54,900
May 27 2024	0.63	0.03	5.00%	0.60	0.63	0.60	10,178
May 24 2024	0.60	-0.03	-4.76%	0.62	0.62	0.57	83,622
May 23 2024	0.63	-0.02	-3.08%	0.65	0.66	0.62	101,584
May 22 2024	0.65	-0.04	-5.80%	0.69	0.69	0.65	45,620
May 21 2024	0.69	-0.02	-2.82%	0.67	0.70	0.66	42,953
May 17 2024	0.71	0.00	0.00%	0.71	0.73	0.70	105,815
May 16 2024	0.71	-0.04	-5.33%	0.71	0.73	0.71	29,343
May 15 2024	0.75	0.00	0.00%	0.70	0.75	0.70	21,055
May 14 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
May 13 2024	0.75	0.00	0.00%	0.75	0.76	0.73	8,169
May 10 2024	0.75	-0.01	-1.32%	0.75	0.75	0.75	15,407
May 09 2024	0.76	-0.03	-3.80%	0.77	0.77	0.73	383,963
May 08 2024	0.79	-0.01	-1.25%	0.77	0.80	0.77	45,255
May 07 2024	0.80	0.01	1.27%	0.80	0.80	0.77	112,064
May 06 2024	0.79	0.08	11.27%	0.72	0.81	0.72	142,532
May 03 2024	0.71	0.00	0.00%	0.70	0.71	0.70	9,500
May 02 2024	0.71	0.00	0.00%	0.71	0.71	0.71	502
May 01 2024	0.71	0.03	4.41%	0.69	0.71	0.69	13,980
Apr 30 2024	0.68	0.00	0.00%	0.67	0.69	0.67	14,271
Apr 29 2024	0.68	0.01	1.49%	0.68	0.70	0.68	17,571

DIRTT Environmental Solu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions