Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dirtt Environmental Solutions Ltd (TSX: DRT )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.040 1.040 0.9800 1.010 12,865 -0.02(-1.94%)
Nov 28, 2024 0.9600 1.040 0.9600 1.030 23,075 +0.08(+8.42%)
Nov 27, 2024 1.000 1.030 0.9000 0.9500 242,217 -0.13(-12.04%)
Nov 26, 2024 0.9700 1.090 0.9700 1.080 253,771 +0.13(+13.68%)
Nov 25, 2024 0.9200 0.9500 0.9000 0.9500 82,809 +0.01(+1.06%)
Nov 22, 2024 0.8800 0.9400 0.8300 0.9400 145,115 +0.06(+6.82%)
Nov 21, 2024 0.9000 0.9000 0.8700 0.8800 26,702 +0.00(+0.00%)
Nov 20, 2024 0.9100 0.9100 0.8600 0.8800 44,076 -0.04(-4.35%)
Nov 19, 2024 0.9600 0.9600 0.9200 0.9200 20,700 -0.04(-4.17%)
Nov 18, 2024 0.9000 0.9600 0.9000 0.9600 36,211 +0.07(+7.87%)
Nov 15, 2024 0.8800 0.8900 0.8800 0.8900 5,105 +0.01(+1.14%)
Nov 14, 2024 0.8800 0.8900 0.8800 0.8800 3,025 +0.00(+0.00%)
Nov 13, 2024 0.8500 0.8800 0.8500 0.8800 6,004 +0.00(+0.00%)
Nov 12, 2024 0.8900 0.8900 0.8700 0.8800 14,641 -0.01(-1.12%)
Nov 11, 2024 0.8400 0.8900 0.8300 0.8900 21,907 +0.05(+5.95%)
Nov 08, 2024 0.8800 0.9000 0.8300 0.8400 68,113 -0.03(-3.45%)
Nov 07, 2024 0.9100 0.9100 0.8600 0.8700 9,615 -0.04(-4.40%)
Nov 06, 2024 0.9600 0.9600 0.9000 0.9100 52,941 -0.06(-6.19%)
Nov 05, 2024 0.9000 0.9700 0.9000 0.9700 34,515 +0.07(+7.78%)
Nov 04, 2024 0.8900 0.9100 0.8800 0.9000 37,723 +0.01(+1.12%)
Nov 01, 2024 0.9200 0.9200 0.8500 0.8900 37,360 -0.03(-3.26%)
Oct 31, 2024 0.9000 0.9500 0.9000 0.9200 28,697 -0.01(-1.08%)
Oct 30, 2024 0.9000 0.9400 0.9000 0.9300 40,590 +0.03(+3.33%)
Oct 29, 2024 0.9000 0.9200 0.8200 0.9000 77,018 -0.02(-2.17%)
Oct 28, 2024 0.9500 0.9600 0.9200 0.9200 29,032 +0.00(+0.00%)
Oct 25, 2024 0.9400 0.9400 0.9200 0.9200 58,740 -0.02(-2.13%)
Oct 24, 2024 0.9400 0.9500 0.9400 0.9400 23,115 +0.00(+0.00%)
Oct 23, 2024 0.9400 0.9400 0.9400 0.9400 4,850 +0.00(+0.00%)
Oct 22, 2024 0.9500 0.9500 0.9200 0.9400 101,809 -0.02(-2.08%)
Oct 21, 2024 0.9700 1.000 0.9500 0.9600 71,016 -0.04(-4.00%)
Oct 18, 2024 0.9500 1.000 0.9500 1.000 152,514 +0.05(+5.26%)
Oct 17, 2024 0.9200 0.9500 0.8900 0.9500 61,800 +0.04(+4.40%)
Oct 16, 2024 0.8700 0.9500 0.8700 0.9100 74,794 -0.01(-1.09%)
Oct 15, 2024 0.8400 0.9200 0.8300 0.9200 201,560 +0.06(+6.98%)
Oct 11, 2024 0.8600 0 +0.14(+19.44%)
Oct 10, 2024 0.7200 0.7200 0.7200 0.7200 43,492 +0.01(+1.41%)
Oct 09, 2024 0.7000 0.7300 0.7000 0.7100 157,475 +0.03(+4.41%)
Oct 08, 2024 0.6800 0.6900 0.6800 0.6800 9,100 +0.01(+1.49%)
Oct 07, 2024 0.6300 0.6900 0.6300 0.6700 68,854 -0.01(-1.47%)
Oct 04, 2024 0.6900 0.6900 0.6800 0.6800 7,506 -0.01(-1.45%)
Oct 03, 2024 0.7000 0.7000 0.6800 0.6900 8,708 -0.01(-1.43%)
Oct 02, 2024 0.6900 0.7000 0.6900 0.7000 104,602 +0.01(+1.45%)
Oct 01, 2024 0.7100 0.7200 0.6900 0.6900 43,926 -0.01(-1.43%)
Sep 30, 2024 0.7200 0.7200 0.7000 0.7000 5,941 +0.00(+0.00%)
Sep 27, 2024 0.7400 0.7400 0.7000 0.7000 47,165 -0.03(-4.11%)
Sep 26, 2024 0.7500 0.7500 0.7300 0.7300 101,008 -0.02(-2.67%)
Sep 25, 2024 0.7500 0.7500 0.7400 0.7500 9,983 +0.00(+0.00%)
Sep 24, 2024 0.7100 0.7500 0.7100 0.7500 115,440 +0.02(+2.74%)
Sep 23, 2024 0.7100 0.7400 0.7100 0.7300 87,346 +0.02(+2.82%)
Sep 20, 2024 0.7100 0.7100 0.7100 0.7100 1,003 -0.01(-1.39%)
Sep 19, 2024 0.7400 0.7400 0.7200 0.7200 5,000 -0.01(-1.37%)
Sep 18, 2024 0.7200 0.7300 0.7000 0.7300 17,287 +0.02(+2.82%)
Sep 17, 2024 0.7000 0.7200 0.7000 0.7100 20,948 +0.01(+1.43%)
Sep 16, 2024 0.6900 0.7100 0.6900 0.7000 9,503 +0.00(+0.00%)
Sep 13, 2024 0.7000 0.7200 0.6200 0.7000 155,100 -0.01(-1.41%)
Sep 12, 2024 0.7400 0.7500 0.7000 0.7100 106,495 +0.00(+0.00%)
Sep 11, 2024 0.7100 0.7200 0.7000 0.7100 46,100 -0.02(-2.74%)
Sep 10, 2024 0.7200 0.7300 0.7100 0.7300 45,231 +0.02(+2.82%)
Sep 09, 2024 0.7000 0.7200 0.6700 0.7100 60,236 +0.01(+1.43%)
Sep 06, 2024 0.7000 0.7000 0.7000 0.7000 1,154 -0.01(-1.41%)
Sep 05, 2024 0.7100 0.7200 0.7100 0.7100 9,098 +0.01(+1.43%)
Sep 04, 2024 0.6800 0.7100 0.6800 0.7000 15,706 -0.01(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.