Dirtt Environmental Solutions Ltd DRT
TSX · Canada · Producer Manufacturing
CAD 0.83000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.83 | +3.75% | CAD 0.81 | CAD 0.85 | CAD 0.80 | 104.30K |
| 2026-09-30 | CAD 0.80 | -3.61% | CAD 0.83 | CAD 0.83 | CAD 0.80 | 28.00K |
| 2026-09-29 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 1.50K |
| 2026-09-28 | CAD 0.83 | 0.00% | CAD 0.82 | CAD 0.83 | CAD 0.82 | 2.30K |
| 2026-09-25 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-09-24 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 5.00K |
| 2026-09-23 | CAD 0.83 | +1.22% | CAD 0.83 | CAD 0.86 | CAD 0.83 | 50.20K |
| 2026-09-22 | CAD 0.82 | +6.49% | CAD 0.82 | CAD 0.85 | CAD 0.80 | 86.70K |
| 2026-09-21 | CAD 0.77 | -4.94% | CAD 0.80 | CAD 0.84 | CAD 0.77 | 138.80K |
| 2026-09-18 | CAD 0.81 | -2.41% | CAD 0.81 | CAD 0.82 | CAD 0.81 | 4.60K |
| 2026-09-17 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 2.20K |
| 2026-09-16 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 1.10K |
| 2026-09-15 | CAD 0.83 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.82 | 18.00K |
| 2026-09-14 | CAD 0.83 | +2.47% | CAD 0.81 | CAD 0.83 | CAD 0.79 | 24.30K |
| 2026-09-11 | CAD 0.81 | -1.22% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 8.10K |
| 2026-09-10 | CAD 0.82 | +1.23% | CAD 0.79 | CAD 0.85 | CAD 0.79 | 39.70K |
| 2026-09-09 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 0 |
| 2026-09-08 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 5.60K |
| 2026-09-04 | CAD 0.81 | -2.41% | CAD 0.82 | CAD 0.82 | CAD 0.81 | 3.50K |
| 2026-09-03 | CAD 0.83 | 0.00% | CAD 0.80 | CAD 0.86 | CAD 0.80 | 55.40K |
| 2026-09-02 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-09-01 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-08-31 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 3.50K |
| 2026-08-28 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 1.00K |
| 2026-08-27 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 800 |
| 2026-08-26 | CAD 0.83 | 0.00% | CAD 0.81 | CAD 0.83 | CAD 0.80 | 65.80K |
| 2026-08-25 | CAD 0.83 | +1.22% | CAD 0.83 | CAD 0.86 | CAD 0.83 | 25.60K |
| 2026-08-24 | CAD 0.82 | -1.20% | CAD 0.80 | CAD 0.83 | CAD 0.79 | 37.10K |
| 2026-08-21 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-08-20 | CAD 0.83 | +1.22% | CAD 0.80 | CAD 0.83 | CAD 0.79 | 30.90K |
| 2026-08-19 | CAD 0.82 | -1.20% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 176.00K |
| 2026-08-18 | CAD 0.83 | +2.47% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 10.60K |
| 2026-08-17 | CAD 0.81 | -2.41% | CAD 0.83 | CAD 0.84 | CAD 0.80 | 14.10K |
| 2026-08-14 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 20.50K |
| 2026-08-13 | CAD 0.83 | -1.19% | CAD 0.83 | CAD 0.83 | CAD 0.82 | 18.30K |
| 2026-08-12 | CAD 0.84 | -1.18% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 9.60K |
| 2026-08-11 | CAD 0.85 | +2.41% | CAD 0.82 | CAD 0.85 | CAD 0.80 | 13.60K |
| 2026-08-10 | CAD 0.83 | -2.35% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 7.10K |
| 2026-08-07 | CAD 0.85 | +3.66% | CAD 0.82 | CAD 0.89 | CAD 0.82 | 12.90K |
| 2026-08-06 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.84 | CAD 0.81 | 16.70K |
| 2026-08-05 | CAD 0.82 | -1.20% | CAD 0.77 | CAD 0.85 | CAD 0.77 | 20.70K |
| 2026-08-04 | CAD 0.83 | -4.60% | CAD 0.83 | CAD 0.85 | CAD 0.80 | 76.60K |
| 2026-07-31 | CAD 0.87 | +2.35% | CAD 0.89 | CAD 0.89 | CAD 0.83 | 45.00K |
| 2026-07-30 | CAD 0.85 | 0.00% | CAD 0.81 | CAD 0.87 | CAD 0.80 | 89.80K |
| 2026-07-29 | CAD 0.85 | +1.19% | CAD 0.81 | CAD 0.86 | CAD 0.81 | 28.50K |
| 2026-07-28 | CAD 0.84 | -1.18% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 24.50K |
| 2026-07-27 | CAD 0.85 | +1.19% | CAD 0.84 | CAD 0.85 | CAD 0.83 | 7.10K |
| 2026-07-24 | CAD 0.84 | -2.33% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 500 |
| 2026-07-23 | CAD 0.86 | +2.38% | CAD 0.84 | CAD 0.86 | CAD 0.83 | 54.50K |
| 2026-07-22 | CAD 0.84 | -1.18% | CAD 0.84 | CAD 0.85 | CAD 0.84 | 28.50K |
| 2026-07-21 | CAD 0.85 | +2.41% | CAD 0.84 | CAD 0.85 | CAD 0.83 | 65.00K |
| 2026-07-20 | CAD 0.83 | +1.22% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 15.00K |
| 2026-07-17 | CAD 0.82 | -2.38% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 16.50K |
| 2026-07-16 | CAD 0.84 | +2.44% | CAD 0.82 | CAD 0.84 | CAD 0.82 | 44.80K |
| 2026-07-15 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.87 | CAD 0.82 | 43.90K |
| 2026-07-14 | CAD 0.82 | -2.38% | CAD 0.83 | CAD 0.86 | CAD 0.82 | 13.90K |
| 2026-07-13 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.88 | CAD 0.81 | 64.70K |
| 2026-07-10 | CAD 0.84 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.84 | 66.00K |
| 2026-07-09 | CAD 0.84 | -2.33% | CAD 0.83 | CAD 0.85 | CAD 0.82 | 43.60K |
| 2026-07-08 | CAD 0.86 | +2.38% | CAD 0.82 | CAD 0.87 | CAD 0.82 | 97.20K |
| 2026-07-07 | CAD 0.84 | -3.45% | CAD 0.86 | CAD 0.86 | CAD 0.82 | 43.60K |
| 2026-07-06 | CAD 0.87 | +10.13% | CAD 0.78 | CAD 0.87 | CAD 0.78 | 146.20K |
| 2026-07-03 | CAD 0.79 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.79 | 12.40K |
| 2026-07-02 | CAD 0.79 | +9.72% | CAD 0.72 | CAD 0.81 | CAD 0.72 | 98.80K |
| 2026-06-30 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.72 | CAD 0.68 | 60.30K |
| 2026-06-29 | CAD 0.71 | -2.74% | CAD 0.72 | CAD 0.72 | CAD 0.71 | 3.20K |
| 2026-06-26 | CAD 0.73 | -2.67% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 11.50K |
| 2026-06-25 | CAD 0.75 | +2.74% | CAD 0.73 | CAD 0.75 | CAD 0.72 | 32.90K |
| 2026-06-24 | CAD 0.73 | -3.95% | CAD 0.76 | CAD 0.76 | CAD 0.71 | 52.70K |
| 2026-06-23 | CAD 0.76 | +5.56% | CAD 0.73 | CAD 0.76 | CAD 0.72 | 79.80K |
| 2026-06-22 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 7.10K |
| 2026-06-19 | CAD 0.71 | -2.74% | CAD 0.73 | CAD 0.73 | CAD 0.71 | 6.10K |
| 2026-06-18 | CAD 0.73 | +1.39% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 58.20K |
| 2026-06-17 | CAD 0.72 | -1.37% | CAD 0.71 | CAD 0.73 | CAD 0.71 | 19.30K |
| 2026-06-16 | CAD 0.73 | -1.35% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 14.40K |
| 2026-06-15 | CAD 0.74 | +4.23% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 26.00K |
| 2026-06-12 | CAD 0.71 | -1.39% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 1.00K |
| 2026-06-11 | CAD 0.72 | 0.00% | CAD 0.71 | CAD 0.72 | CAD 0.69 | 54.20K |
| 2026-06-10 | CAD 0.72 | -2.70% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 12.20K |
| 2026-06-09 | CAD 0.74 | +2.78% | CAD 0.71 | CAD 0.74 | CAD 0.71 | 12.30K |
| 2026-06-08 | CAD 0.72 | -4.00% | CAD 0.75 | CAD 0.76 | CAD 0.71 | 24.60K |
| 2026-06-05 | CAD 0.75 | -1.32% | CAD 0.73 | CAD 0.75 | CAD 0.73 | 17.50K |
| 2026-06-04 | CAD 0.76 | +2.70% | CAD 0.72 | CAD 0.78 | CAD 0.72 | 34.20K |
| 2026-06-03 | CAD 0.74 | +1.37% | CAD 0.72 | CAD 0.74 | CAD 0.71 | 45.90K |
| 2026-06-02 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.73 | CAD 0.71 | 9.60K |
| 2026-06-01 | CAD 0.73 | +1.39% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 11.00K |
| 2026-05-29 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 1.00K |
| 2026-05-28 | CAD 0.72 | 0.00% | CAD 0.71 | CAD 0.72 | CAD 0.71 | 5.90K |
| 2026-05-27 | CAD 0.72 | -2.70% | CAD 0.71 | CAD 0.74 | CAD 0.71 | 5.70K |
| 2026-05-26 | CAD 0.74 | -2.63% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 22.00K |