DIRTT Environmental Solutions Ltd (DRT)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.57142857143 | 0.56 | 0.61 | 0.53 | 56240 | 0.59067395 | CS |
| 4 | 0.04 | 7.40740740741 | 0.54 | 0.61 | 0.495 | 28107 | 0.58495128 | CS |
| 12 | -0.1 | -14.7058823529 | 0.68 | 0.81 | 0.45 | 50961 | 0.64650946 | CS |
| 26 | 0.07 | 13.7254901961 | 0.51 | 0.82 | 0.45 | 42094 | 0.64743618 | CS |
| 52 | 0.25 | 75.7575757576 | 0.33 | 0.82 | 0.3 | 71697 | 0.5210583 | CS |
| 156 | -4.99 | -89.5870736086 | 5.57 | 5.99 | 0.28 | 75444 | 1.64936351 | CS |
| 260 | -6.67 | -92 | 7.25 | 7.41 | 0.28 | 110617 | 2.53388402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.58 | -0.02 | -3.33 | 0.59 | 0.59 | 0.58 | 75155 |
| 1721425200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1721338800 | 0.6 | 0.02 | 3.45 | 0.6 | 0.61 | 0.6 | 56555 |
| 1721252400 | 0.58 | -0.03 | -4.92 | 0.59 | 0.6 | 0.53 | 116038 |
| 1721166000 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.59 | 22279 |
| 1721079600 | 0.6 | 0.04 | 7.14 | 0.56 | 0.6 | 0.56 | 30086 |
| 1720820400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 15009 |
| 1720734000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 7000 |
| 1720647600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 68374 |
| 1720561200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 13521 |
| 1720474800 | 0.58 | -0.02 | -3.33 | 0.58 | 0.58 | 0.5699999 | 9079 |
| 1720215600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 21665 |
| 1720129200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 11000 |
| 1720042800 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 10886 |
| 1719956400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 6359 |
| 1719610800 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 749 |
| 1719524400 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 42500 |
| 1719438000 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 11233 |
| 1719351600 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.6 | 0.58 | 29576 |
| 1719265200 | 0.5699999 | 0 | 0.00 | 0.54 | 0.5699999 | 0.495 | 34013 |
| 1719006000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.71 | 0.45 | 221276 |
| 1718919600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 45202 |
| 1718833200 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 9511 |
| 1718746800 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.5699999 | 74096 |
| 1718660400 | 0.5699999 | -0.03 | -5.00 | 0.58 | 0.6 | 0.5699999 | 21172 |
| 1718401200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.6 | 0.5699999 | 34627 |
| 1718314800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 8660 |
| 1718228400 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 30103 |
| 1718142000 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.6 | 0.55 | 114950 |
| 1718055600 | 0.5699999 | -0.04 | -6.56 | 0.61 | 0.61 | 0.56 | 231334 |
| 1717796400 | 0.61 | -0.04 | -6.15 | 0.61 | 0.64 | 0.61 | 65553 |
| 1717710000 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.63 | 24625 |
| 1717623600 | 0.63 | 0.03 | 5.00 | 0.63 | 0.64 | 0.63 | 5051 |
| 1717537200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 4401 |
| 1717450800 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.61 | 4000 |
| 1717191600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 118500 |
| 1717105200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.62 | 0.6 | 41150 |
| 1717018800 | 0.61 | -0.01 | -1.61 | 0.62 | 0.64 | 0.6 | 35408 |
| 1716932400 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.62 | 54900 |
| 1716846000 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 10178 |
| 1716586800 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.5699999 | 83622 |
| 1716500400 | 0.63 | -0.02 | -3.08 | 0.65 | 0.66 | 0.62 | 101584 |
| 1716414000 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6899999 | 0.65 | 45620 |
| 1716327600 | 0.6899999 | -0.02 | -2.82 | 0.67 | 0.7 | 0.66 | 42953 |
| 1715982000 | 0.71 | 0 | 0.00 | 0.71 | 0.73 | 0.7 | 105815 |
| 1715895600 | 0.71 | -0.04 | -5.33 | 0.71 | 0.73 | 0.71 | 29343 |
| 1715809200 | 0.75 | 0 | 0.00 | 0.7 | 0.75 | 0.7 | 21055 |
| 1715722800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715636400 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.73 | 8169 |
| 1715377200 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 15407 |
| 1715290800 | 0.76 | -0.03 | -3.80 | 0.77 | 0.77 | 0.73 | 383963 |
| 1715204400 | 0.79 | -0.01 | -1.25 | 0.77 | 0.8 | 0.77 | 45255 |
| 1715118000 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.77 | 112064 |
| 1715031600 | 0.79 | 0.08 | 11.27 | 0.72 | 0.81 | 0.72 | 142532 |
| 1714772400 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 9500 |
| 1714686000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 502 |
| 1714599600 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.71 | 0.6899999 | 13980 |
| 1714513200 | 0.68 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 14271 |
| 1714426800 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 17571 |
| 1714167600 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.67 | 5189 |
| 1714081200 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.65 | 248026 |
| 1713994800 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 20603 |
| 1713908400 | 0.66 | -0.01 | -1.49 | 0.66 | 0.68 | 0.66 | 7694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
