Dirtt Environmental Solutions Ltd (TSX: DRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	0.5900	0.6000	0.5800	0.5800	8,660	-0.01(-1.69%)
Jun 12, 2024	0.5800	0.6000	0.5700	0.5900	30,103	+0.00(+0.00%)
Jun 11, 2024	0.5800	0.6000	0.5500	0.5900	114,950	+0.02(+3.51%)
Jun 10, 2024	0.6100	0.6100	0.5600	0.5700	231,334	-0.04(-6.56%)
Jun 07, 2024	0.6100	0.6400	0.6100	0.6100	65,553	-0.04(-6.15%)
Jun 06, 2024	0.6300	0.6500	0.6300	0.6500	24,625	+0.02(+3.17%)
Jun 05, 2024	0.6300	0.6400	0.6300	0.6300	5,051	+0.03(+5.00%)
Jun 04, 2024	0.6000	0.6000	0.6000	0.6000	4,401	-0.01(-1.64%)
Jun 03, 2024	0.6200	0.6200	0.6100	0.6100	4,000	+0.01(+1.67%)
May 31, 2024	0.6000	0.6000	0.6000	0.6000	118,500	+0.00(+0.00%)
May 30, 2024	0.6100	0.6200	0.6000	0.6000	41,150	-0.01(-1.64%)
May 29, 2024	0.6200	0.6400	0.6000	0.6100	35,408	-0.01(-1.61%)
May 28, 2024	0.6400	0.6400	0.6200	0.6200	54,900	-0.01(-1.59%)
May 27, 2024	0.6000	0.6300	0.6000	0.6300	10,178	+0.03(+5.00%)
May 24, 2024	0.6200	0.6200	0.5700	0.6000	83,622	-0.03(-4.76%)
May 23, 2024	0.6500	0.6600	0.6200	0.6300	101,584	-0.02(-3.08%)
May 22, 2024	0.6900	0.6900	0.6500	0.6500	45,620	-0.04(-5.80%)
May 21, 2024	0.6700	0.7000	0.6600	0.6900	42,953	-0.02(-2.82%)
May 17, 2024				0.7100	0	+0.00(+0.00%)
May 16, 2024	0.7100	0.7300	0.7100	0.7100	29,343	-0.04(-5.33%)
May 15, 2024	0.7000	0.7500	0.7000	0.7500	21,055	+0.00(+0.00%)
May 13, 2024				0.7500	0	+0.00(+0.00%)
May 10, 2024	0.7500	0.7500	0.7500	0.7500	15,407	-0.01(-1.32%)
May 09, 2024	0.7700	0.7700	0.7300	0.7600	383,963	-0.04(-5.00%)
May 08, 2024	0.7700	0.8000	0.7700	0.8000	45,255	+0.00(+0.00%)
May 07, 2024	0.8000	0.8000	0.7700	0.8000	112,064	+0.01(+1.27%)
May 06, 2024	0.7200	0.8100	0.7200	0.7900	142,532	+0.08(+11.27%)
May 03, 2024	0.7000	0.7100	0.7000	0.7100	9,500	+0.00(+0.00%)
May 02, 2024	0.7100	0.7100	0.7100	0.7100	502	+0.00(+0.00%)
May 01, 2024	0.6900	0.7100	0.6900	0.7100	13,980	+0.03(+4.41%)
Apr 30, 2024	0.6700	0.6900	0.6700	0.6800	14,271	+0.00(+0.00%)
Apr 29, 2024	0.6800	0.7000	0.6800	0.6800	17,571	+0.00(+0.00%)
Apr 26, 2024	0.6700	0.6800	0.6700	0.6800	5,189	+0.01(+1.49%)
Apr 25, 2024	0.6600	0.6700	0.6500	0.6700	248,026	+0.01(+1.52%)
Apr 24, 2024	0.6700	0.6700	0.6600	0.6600	20,603	+0.00(+0.00%)
Apr 23, 2024	0.6600	0.6800	0.6600	0.6600	7,694	-0.01(-1.49%)
Apr 22, 2024	0.6500	0.6700	0.6500	0.6700	5,058	+0.01(+1.52%)
Apr 19, 2024	0.6600	0.6700	0.6600	0.6600	4,511	+0.05(+8.20%)
Apr 18, 2024	0.6500	0.6800	0.6100	0.6100	53,196	-0.04(-6.15%)
Apr 17, 2024	0.6600	0.6800	0.6500	0.6500	12,720	-0.01(-1.52%)
Apr 15, 2024				0.6600	100	-0.03(-4.35%)
Apr 12, 2024	0.6900	0.6900	0.6900	0.6900	6,664	-0.01(-1.43%)
Apr 11, 2024	0.6900	0.7000	0.6800	0.7000	19,711	-0.04(-5.41%)
Apr 10, 2024	0.7000	0.7400	0.7000	0.7400	36,548	+0.05(+7.25%)
Apr 09, 2024	0.6800	0.7000	0.6800	0.6900	20,690	-0.02(-2.82%)
Apr 08, 2024	0.7200	0.7200	0.7100	0.7100	2,388	-0.02(-2.74%)
Apr 05, 2024	0.7700	0.7700	0.7300	0.7300	2,887	-0.01(-1.35%)
Apr 04, 2024	0.6700	0.7500	0.6700	0.7400	48,885	+0.05(+7.25%)
Apr 03, 2024	0.6600	0.6900	0.6600	0.6900	10,000	+0.01(+1.47%)
Apr 02, 2024	0.6700	0.6800	0.6700	0.6800	1,015	+0.02(+3.03%)
Apr 01, 2024	0.6400	0.6600	0.6400	0.6600	19,432	-0.01(-1.49%)
Mar 28, 2024				0.6700	0	-0.03(-4.29%)
Mar 27, 2024	0.7200	0.7200	0.6800	0.7000	24,278	-0.01(-1.41%)
Mar 26, 2024	0.7100	0.7100	0.7100	0.7100	13,000	+0.00(+0.00%)
Mar 25, 2024	0.7100	0.7500	0.7100	0.7100	70,372	-0.06(-7.79%)
Mar 22, 2024	0.8200	0.8200	0.7300	0.7700	33,249	-0.03(-3.75%)
Mar 21, 2024	0.7800	0.8000	0.7600	0.8000	78,608	+0.05(+6.67%)
Mar 20, 2024	0.6900	0.7900	0.6900	0.7500	106,598	+0.06(+8.70%)
Mar 19, 2024	0.6800	0.6900	0.6800	0.6900	1,801	+0.00(+0.00%)
Mar 18, 2024	0.6900	0.7000	0.6500	0.6900	49,040	+0.01(+1.47%)
Mar 15, 2024	0.6800	0.6800	0.6800	0.6800	27,229	+0.02(+3.03%)
Mar 14, 2024	0.6600	0.6800	0.6600	0.6600	25,270	+0.00(+0.00%)
Mar 13, 2024	0.6500	0.6700	0.6500	0.6600	4,944	+0.00(+0.00%)
Mar 12, 2024	0.6600	0.6600	0.6500	0.6600	53,508	+0.00(+0.00%)
Mar 11, 2024	0.6700	0.6700	0.6600	0.6600	6,860	+0.00(+0.00%)
Mar 07, 2024				0.6600	1	+0.00(+0.00%)
Mar 06, 2024	0.6600	0.6900	0.6600	0.6600	56,900	-0.01(-1.49%)
Mar 05, 2024	0.6800	0.6800	0.6600	0.6700	56,626	-0.01(-1.47%)
Mar 04, 2024	0.6600	0.6800	0.6500	0.6800	35,689	+0.02(+3.03%)
Mar 01, 2024	0.6500	0.6700	0.6500	0.6600	14,000	-0.01(-1.49%)
Feb 29, 2024	0.6400	0.6700	0.6400	0.6700	12,000	+0.00(+0.00%)
Feb 28, 2024	0.6700	0.6700	0.6600	0.6700	15,791	+0.00(+0.00%)
Feb 27, 2024	0.6400	0.6700	0.6000	0.6700	38,041	+0.03(+4.69%)
Feb 26, 2024	0.6400	0.6400	0.6400	0.6400	7,900	+0.00(+0.00%)
Feb 23, 2024	0.6700	0.6700	0.6400	0.6400	26,875	-0.03(-4.48%)
Feb 22, 2024	0.6300	0.7000	0.6300	0.6700	183,011	+0.05(+8.06%)
Feb 21, 2024	0.6000	0.6200	0.5700	0.6200	15,801	+0.01(+1.64%)
Feb 20, 2024	0.6200	0.6200	0.6000	0.6100	31,308	-0.03(-4.69%)
Feb 16, 2024				0.6400	0	+0.06(+10.34%)
Feb 15, 2024	0.5800	0.5900	0.5800	0.5800	29,120	+0.01(+1.75%)
Feb 14, 2024	0.5900	0.5900	0.5700	0.5700	18,610	-0.02(-3.39%)
Feb 13, 2024	0.5400	0.5900	0.5400	0.5900	99,860	+0.03(+5.36%)
Feb 12, 2024	0.5300	0.5700	0.5300	0.5600	32,560	+0.03(+5.66%)
Feb 09, 2024	0.5300	0.5300	0.5200	0.5300	114,500	-0.01(-1.85%)
Feb 08, 2024	0.5300	0.5400	0.5300	0.5400	9,016	+0.00(+0.00%)
Feb 07, 2024	0.5800	0.5800	0.5300	0.5400	42,934	-0.04(-6.90%)
Feb 06, 2024	0.5500	0.5800	0.5500	0.5800	12,883	+0.03(+5.45%)
Feb 05, 2024	0.5400	0.5500	0.5400	0.5500	4,010	+0.02(+3.77%)
Feb 02, 2024	0.5200	0.5300	0.5200	0.5300	6,853	+0.01(+1.92%)
Feb 01, 2024	0.5300	0.5300	0.5200	0.5200	15,827	+0.01(+1.96%)
Jan 31, 2024	0.5600	0.5600	0.5100	0.5100	48,954	-0.03(-5.56%)
Jan 30, 2024	0.5900	0.5900	0.5400	0.5400	40,499	-0.03(-5.26%)
Jan 29, 2024	0.5600	0.5700	0.5600	0.5700	9,041	+0.00(+0.00%)
Jan 26, 2024	0.5900	0.5900	0.5600	0.5700	15,208	+0.00(+0.00%)
Jan 25, 2024	0.6100	0.6100	0.5600	0.5700	47,667	-0.01(-1.72%)
Jan 24, 2024	0.5700	0.5900	0.5700	0.5800	18,369	+0.00(+0.00%)
Jan 23, 2024	0.5300	0.5900	0.5300	0.5800	88,250	+0.05(+9.43%)
Jan 22, 2024	0.5100	0.5400	0.5100	0.5300	28,072	-0.01(-1.85%)
Jan 19, 2024	0.5000	0.5400	0.5000	0.5400	42,005	+0.02(+3.85%)
Jan 18, 2024	0.4900	0.5200	0.4700	0.5200	87,681	+0.02(+4.00%)
Jan 17, 2024	0.5000	0.5000	0.4950	0.5000	41,808	+0.00(+0.00%)
Jan 16, 2024	0.4600	0.5000	0.4600	0.5000	31,674	+0.02(+4.17%)
Jan 15, 2024	0.4800	0.4800	0.4800	0.4800	501	+0.00(+0.00%)
Jan 12, 2024	0.4700	0.4900	0.4700	0.4800	147,925	+0.02(+4.35%)
Jan 11, 2024	0.4600	0.4700	0.4350	0.4600	133,571	-0.01(-2.13%)
Jan 10, 2024	0.4450	0.4700	0.4450	0.4700	13,400	+0.01(+2.17%)
Jan 09, 2024	0.4450	0.4600	0.4450	0.4600	86,656	+0.01(+2.22%)
Jan 08, 2024	0.4500	0.4600	0.4100	0.4500	166,978	-0.01(-2.17%)
Jan 05, 2024	0.4700	0.4750	0.4500	0.4600	100,715	-0.01(-1.08%)
Jan 04, 2024	0.5100	0.5100	0.4650	0.4650	64,315	-0.07(-12.26%)
Jan 03, 2024	0.5100	0.5900	0.5100	0.5300	132,952	+0.02(+3.92%)
Jan 02, 2024	0.4800	0.5100	0.4700	0.5100	56,975	+0.03(+6.25%)
Dec 29, 2023				0.4800	0	+0.04(+9.09%)
Dec 28, 2023	0.4400	0.4550	0.4350	0.4400	87,472	+0.00(+0.00%)
Dec 27, 2023	0.4100	0.4450	0.4100	0.4400	109,389	+0.02(+4.76%)
Dec 22, 2023				0.4200	0	-0.01(-1.18%)
Dec 21, 2023	0.4300	0.4400	0.4250	0.4250	80,825	-0.01(-1.16%)
Dec 20, 2023	0.4200	0.4300	0.4200	0.4300	122,750	+0.01(+2.38%)
Dec 19, 2023	0.4500	0.4500	0.4050	0.4200	110,085	-0.01(-2.33%)
Dec 18, 2023	0.4300	0.4400	0.4300	0.4300	53,562	+0.01(+2.38%)
Dec 15, 2023	0.4400	0.4400	0.4200	0.4200	18,005	-0.01(-2.33%)
Dec 14, 2023	0.4600	0.4600	0.4150	0.4300	32,210	-0.03(-6.52%)
Dec 13, 2023	0.4700	0.4700	0.4500	0.4600	22,020	+0.00(+0.00%)
Dec 12, 2023	0.4650	0.4650	0.4600	0.4600	6,938	-0.02(-4.17%)
Dec 11, 2023	0.4800	0.4800	0.4400	0.4800	44,215	+0.00(+0.00%)
Dec 08, 2023	0.4850	0.4850	0.4800	0.4800	97,829	-0.01(-1.03%)
Dec 07, 2023	0.4900	0.4900	0.4800	0.4850	56,801	+0.01(+1.04%)
Dec 06, 2023	0.4850	0.4900	0.4600	0.4800	86,792	+0.00(+0.00%)
Dec 05, 2023	0.4900	0.4900	0.4800	0.4800	5,497	-0.01(-1.03%)
Dec 04, 2023	0.4250	0.5000	0.4250	0.4850	89,433	+0.06(+14.12%)
Dec 01, 2023	0.3750	0.5100	0.3750	0.4250	8,922,978	+0.04(+11.84%)
Nov 30, 2023	0.3850	0.3850	0.3650	0.3800	30,630	+0.01(+1.33%)
Nov 29, 2023	0.3650	0.3750	0.3650	0.3750	13,502	+0.01(+1.35%)
Nov 28, 2023	0.3850	0.3850	0.3550	0.3700	26,500	-0.01(-1.33%)
Nov 27, 2023	0.3950	0.4000	0.3700	0.3750	23,632	-0.03(-6.25%)
Nov 24, 2023	0.3600	0.4000	0.3600	0.4000	25,110	+0.01(+2.56%)
Nov 23, 2023	0.3900	0.3900	0.3900	0.3900	500	+0.01(+2.63%)
Nov 22, 2023	0.3850	0.3950	0.3650	0.3800	22,420	+0.03(+7.04%)
Nov 21, 2023	0.4600	0.4600	0.3300	0.3550	240,210	-0.11(-22.83%)
Nov 20, 2023	0.4600	0.4600	0.4600	0.4600	5,059	-0.02(-5.15%)
Nov 17, 2023	0.4500	0.4850	0.4150	0.4850	107,015	+0.03(+6.59%)
Nov 16, 2023	0.4750	0.4950	0.4500	0.4550	21,367	-0.04(-9.00%)
Nov 15, 2023	0.4800	0.5000	0.4800	0.5000	35,510	+0.02(+4.17%)
Nov 14, 2023	0.4700	0.4800	0.4600	0.4800	14,517	+0.02(+4.35%)
Nov 13, 2023	0.4900	0.4900	0.4600	0.4600	56,510	-0.04(-8.00%)
Nov 10, 2023	0.5000	0.5100	0.4800	0.5000	11,025	+0.01(+2.04%)
Nov 09, 2023	0.5100	0.5100	0.4900	0.4900	30,000	+0.01(+2.08%)
Nov 08, 2023	0.4850	0.4900	0.4750	0.4800	18,705	+0.00(+0.00%)
Nov 07, 2023	0.4850	0.5100	0.4650	0.4800	45,588	-0.01(-2.04%)
Nov 06, 2023	0.4850	0.5000	0.4800	0.4900	39,866	+0.00(+0.00%)
Nov 03, 2023	0.4800	0.5000	0.4800	0.4900	54,060	+0.00(+0.00%)
Nov 02, 2023	0.5000	0.5000	0.4800	0.4900	35,975	+0.01(+1.03%)
Nov 01, 2023	0.5100	0.5100	0.4850	0.4850	19,440	-0.02(-3.00%)
Oct 31, 2023	0.5300	0.5300	0.4900	0.5000	24,083	+0.00(+0.00%)
Oct 30, 2023	0.5200	0.5200	0.5000	0.5000	14,223	-0.03(-5.66%)
Oct 27, 2023	0.5500	0.5500	0.5300	0.5300	36,795	-0.02(-3.64%)
Oct 26, 2023	0.5500	0.5500	0.5500	0.5500	2,634	+0.00(+0.00%)
Oct 25, 2023	0.5800	0.5800	0.5500	0.5500	23,025	+0.00(+0.00%)
Oct 24, 2023	0.5500	0.5600	0.5500	0.5500	28,479	+0.00(+0.00%)
Oct 23, 2023	0.5500	0.5600	0.5500	0.5500	11,502	+0.00(+0.00%)
Oct 20, 2023	0.5500	0.5600	0.5500	0.5500	42,044	+0.01(+1.85%)
Oct 19, 2023	0.5600	0.5600	0.5400	0.5400	18,699	-0.01(-1.82%)
Oct 18, 2023	0.5800	0.5800	0.5500	0.5500	30,372	-0.03(-5.17%)
Oct 17, 2023	0.6000	0.6000	0.5700	0.5800	5,900	+0.02(+3.57%)
Oct 16, 2023	0.5700	0.5700	0.5500	0.5600	11,309	-0.01(-1.75%)
Oct 13, 2023	0.5500	0.5800	0.5400	0.5700	13,751	+0.02(+3.64%)
Oct 12, 2023	0.5600	0.5600	0.5500	0.5500	10,344	-0.03(-5.17%)
Oct 11, 2023	0.5800	0.5800	0.5800	0.5800	2,022	+0.00(+0.00%)
Oct 10, 2023	0.5300	0.5800	0.5300	0.5800	75,815	+0.05(+9.43%)
Oct 06, 2023				0.5300	0	+0.03(+6.00%)
Oct 05, 2023	0.5100	0.5200	0.4950	0.5000	72,068	+0.00(+0.00%)
Oct 04, 2023	0.5000	0.5200	0.4850	0.5000	34,000	+0.01(+2.04%)
Oct 03, 2023	0.5100	0.5100	0.4600	0.4900	94,441	-0.03(-5.77%)
Oct 02, 2023	0.5900	0.5900	0.5100	0.5200	14,967	-0.04(-7.14%)
Sep 29, 2023	0.5300	0.5600	0.5200	0.5600	37,009	+0.03(+5.66%)
Sep 28, 2023	0.5100	0.5300	0.5100	0.5300	29,449	+0.00(+0.00%)
Sep 27, 2023	0.5600	0.5600	0.5300	0.5300	12,415	-0.05(-8.62%)
Sep 26, 2023	0.6000	0.6000	0.5600	0.5800	9,611	-0.03(-4.92%)
Sep 25, 2023	0.6100	0.6100	0.5900	0.6100	69,438	+0.00(+0.00%)
Sep 22, 2023	0.6200	0.6200	0.6100	0.6100	12,693	+0.00(+0.00%)
Sep 21, 2023	0.6800	0.7000	0.6000	0.6100	79,800	-0.07(-10.29%)
Sep 20, 2023	0.6100	0.6800	0.6000	0.6800	153,411	+0.07(+11.48%)
Sep 19, 2023	0.5300	0.6300	0.5000	0.6100	169,277	+0.10(+19.61%)
Sep 18, 2023	0.5000	0.5800	0.4600	0.5100	139,023	+0.03(+5.15%)
Sep 15, 2023	0.4600	0.4900	0.4500	0.4850	30,005	+0.03(+6.59%)
Sep 14, 2023	0.4700	0.4700	0.4500	0.4550	36,792	+0.01(+1.11%)
Sep 13, 2023	0.4700	0.4900	0.4500	0.4500	45,914	-0.02(-4.26%)
Sep 12, 2023	0.4100	0.4950	0.4000	0.4700	133,358	+0.06(+16.05%)
Sep 11, 2023	0.4500	0.4500	0.3950	0.4050	41,638	-0.01(-3.57%)
Sep 08, 2023	0.4250	0.4400	0.3700	0.4200	66,634	+0.01(+2.44%)
Sep 07, 2023	0.4200	0.4500	0.3500	0.4100	218,744	-0.03(-6.82%)
Sep 06, 2023	0.4250	0.4400	0.4250	0.4400	9,596	+0.00(+0.00%)
Sep 05, 2023	0.4350	0.4550	0.4200	0.4400	58,959	+0.01(+2.33%)

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.