Skip to main content
DIRTT Environmental Solutions Ltd. (TSX:DRT)
Canada flag Canada · Delayed Price · Currency is CAD
0.920
-0.030 (-3.16%)
At close: Mar 6, 2026

TSX:DRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.950.900.920.92-3.16%96,036
Mar 5, 20260.900.970.900.950.953.26%95,652
Mar 4, 20260.941.020.900.920.92-1.08%385,494
Mar 3, 20260.900.940.900.930.93-46,281
Mar 2, 20260.780.940.780.930.93-90,896
Feb 27, 20260.940.940.900.930.93-2.11%79,372
Feb 26, 20260.860.950.860.950.955.56%303,616
Feb 25, 20260.890.900.870.900.902.27%31,818
Feb 24, 20260.860.890.820.880.884.76%380,604
Feb 23, 20260.830.850.810.840.842.44%90,152
Feb 20, 20260.820.840.810.820.82-82,812
Feb 19, 20260.850.850.810.820.82-3.53%181,869
Feb 18, 20260.820.850.810.850.856.25%213,867
Feb 17, 20260.820.850.800.800.80-2.44%350,359
Feb 13, 20260.800.820.790.820.822.50%151,602
Feb 12, 20260.840.840.800.800.80-3.61%40,568
Feb 11, 20260.820.830.820.830.831.22%1,141
Feb 10, 20260.830.830.810.820.82-1.20%21,718
Feb 9, 20260.840.870.800.830.83-3.49%106,399
Feb 6, 20260.810.860.800.860.866.17%22,025
Feb 5, 20260.830.830.810.810.81-2.41%33,943
Feb 4, 20260.850.850.830.830.83-1.19%59,705
Feb 3, 20260.850.870.840.840.84-1.18%134,895
Feb 2, 20260.870.880.850.850.85-1.16%34,989
Jan 30, 20260.860.870.860.860.861.18%24,906
Jan 29, 20260.860.880.850.850.85-2.30%30,017
Jan 28, 20260.850.870.850.870.872.35%11,435
Jan 27, 20260.860.860.850.850.85-1.16%66,084
Jan 26, 20260.860.880.850.860.86-1.15%146,476
Jan 23, 20260.890.900.870.870.87-1.14%57,802
Jan 22, 20260.890.900.870.880.882.33%400,931
Jan 21, 20260.870.870.860.860.86-1.15%33,565
Jan 20, 20260.900.900.860.870.87-3.33%52,650
Jan 19, 20260.880.900.880.900.903.45%5,013
Jan 16, 20260.870.880.840.870.87-1.14%57,816
Jan 15, 20260.880.890.870.880.88-79,322
Jan 14, 20260.860.890.860.880.88-13,895
Jan 13, 20260.910.920.860.880.88-1.12%112,259
Jan 12, 20260.880.900.880.890.89-1.11%55,975
Jan 9, 20260.910.910.890.900.90-1.10%109,656
Jan 8, 20260.920.930.910.910.91-55,175
Jan 7, 20260.920.950.910.910.91-5.21%164,736
Jan 6, 20260.920.960.920.960.96-11,736
Jan 5, 20260.890.960.890.960.964.35%34,280
Jan 2, 20260.910.950.910.920.921.10%13,316
Dec 31, 20250.890.920.890.910.911.11%35,514
Dec 30, 20250.950.950.840.900.90-4.26%43,766
Dec 29, 20250.900.950.900.940.94-25,956
Dec 24, 20250.930.940.930.940.941.08%2,005
Dec 23, 20250.920.950.910.930.93-21,790
Dec 22, 20250.940.950.920.930.93-1.06%15,527
Dec 19, 20250.940.950.900.940.94-1.05%32,510
Dec 18, 20250.910.950.900.950.95-36,775
Dec 17, 20250.910.960.910.950.952.15%34,340
Dec 16, 20250.870.950.870.930.931.09%42,120
Dec 15, 20250.900.920.890.920.922.22%22,303
Dec 12, 20250.860.910.860.900.901.12%25,851
Dec 11, 20250.860.900.860.890.892.30%22,893
Dec 10, 20250.910.910.840.870.87-2.25%79,845
Dec 9, 20250.890.920.880.890.89-263,821
Dec 8, 20250.950.950.850.890.89-8.25%188,862
Dec 5, 20250.960.970.950.970.97-1.02%15,539
Dec 4, 20250.980.990.970.980.98-1.01%37,997
Dec 3, 20251.041.040.980.990.99-21,949
Dec 2, 20251.031.030.980.990.99-3.88%49,637
Dec 1, 20251.021.051.001.031.030.98%59,820
Nov 28, 20251.051.081.001.021.02-1.92%79,264
Nov 27, 20251.011.051.011.041.04-29,121
Nov 26, 20251.011.051.011.041.042.97%33,472
Nov 25, 20251.041.041.001.011.01-2.88%12,402
Nov 24, 20251.001.041.001.041.044.00%17,673
Nov 21, 20251.011.031.001.001.00-37,200
Nov 20, 20251.001.011.001.001.001.01%98,668
Nov 19, 20250.991.000.990.990.992.06%20,516
Nov 18, 20250.980.980.960.970.97-2.02%35,551
Nov 17, 20251.001.030.990.990.99-1.98%72,844
Nov 14, 20250.961.020.961.011.014.12%92,168
Nov 13, 20250.990.990.970.970.97-2.02%4,138
Nov 12, 20250.950.990.950.990.994.21%16,540
Nov 11, 20250.990.990.950.950.95-1.04%24,089
Nov 10, 20250.970.990.960.960.96-1.03%59,772
Nov 7, 20250.910.970.910.970.972.11%28,260
Nov 6, 20250.901.080.900.950.95-1.04%170,406
Nov 5, 20250.961.010.960.960.96-1.03%117,981
Nov 4, 20251.031.040.970.970.97-9.35%86,069
Nov 3, 20250.991.070.971.071.078.08%202,766
Oct 31, 20250.960.990.960.990.994.21%56,594
Oct 30, 20250.940.950.940.950.951.06%6,663
Oct 29, 20250.960.990.940.940.94-6.00%62,957
Oct 28, 20250.961.000.961.001.003.09%60,715
Oct 27, 20250.930.980.920.970.973.19%52,050
Oct 24, 20250.930.940.930.940.941.08%14,820
Oct 23, 20250.880.950.880.930.936.90%60,153
Oct 22, 20250.860.870.860.870.871.16%36,400
Oct 21, 20250.850.860.850.860.86-8,500
Oct 20, 20250.870.890.860.860.86-11,310
Oct 17, 20250.850.860.830.860.86-1.15%84,462
Oct 16, 20250.860.880.840.870.871.16%27,128
Oct 15, 20250.830.870.830.860.864.88%123,974
Oct 14, 20250.850.860.810.820.82-5.75%120,138