Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

DIRTT Environmental Solutions Ltd. (DRT.TO)

0.9600
-0.0400
(-4.00%)
As of 10:27:48 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.97001.01000.96000.96000.960021,886
May 5, 20251.03001.03001.00001.00001.000018,400
May 2, 20251.00001.00000.98000.98000.980018,600
May 1, 20250.96001.00000.96001.00001.000035,200
Apr 30, 20250.96000.99000.95000.95000.950095,100
Apr 29, 20250.99000.99000.96000.96000.960013,600
Apr 28, 20250.99001.01000.97000.98000.980054,200
Apr 25, 20250.98001.02000.98001.01001.010014,200
Apr 24, 20251.02001.03000.98000.98000.980042,100
Apr 23, 20251.00001.04001.00001.03001.030024,200
Apr 22, 20251.03001.04001.00001.01001.010025,900
Apr 21, 20251.00001.02001.00001.00001.000033,900
Apr 17, 20250.99001.02000.99001.02001.020024,200
Apr 16, 20250.99001.01000.99000.99000.990040,500
Apr 15, 20251.01001.02001.00001.00001.000026,000
Apr 14, 20251.03001.03001.00001.00001.000019,800
Apr 11, 20250.98001.00000.96001.00001.000038,400
Apr 10, 20251.00001.02000.97000.98000.980079,200
Apr 9, 20250.95001.02000.95001.00001.000051,600
Apr 8, 20251.01001.05000.99000.99000.990037,500
Apr 7, 20250.95001.06000.95001.04001.040030,100
Apr 4, 20251.02001.06001.01001.05001.050077,600
Apr 3, 20251.01001.11001.01001.08001.080033,600
Apr 2, 20251.00001.09001.00001.06001.060025,200
Apr 1, 20251.01001.06001.01001.01001.010013,400
Mar 31, 20251.02001.05001.01001.01001.010011,100
Mar 28, 20251.02001.06001.02001.04001.04001,900
Mar 27, 20251.05001.09001.05001.05001.050019,200
Mar 26, 20251.04001.06001.04001.06001.060031,100
Mar 25, 20251.01001.08001.00001.04001.040031,100
Mar 24, 20251.00001.10001.00001.06001.060042,100
Mar 21, 20251.00001.05001.00001.05001.050045,400
Mar 20, 20250.93000.99000.91000.99000.990096,400
Mar 19, 20250.98000.98000.90000.91000.910092,400
Mar 18, 20250.95000.98000.95000.98000.980017,200
Mar 17, 20250.94000.97000.94000.95000.95006,300
Mar 14, 20250.95000.99000.91000.99000.990066,400
Mar 13, 20250.98000.99000.98000.98000.980013,400
Mar 12, 20250.99001.01000.96000.99000.990010,700
Mar 11, 20250.88000.99000.88000.95000.950033,800
Mar 10, 20250.95000.95000.90000.90000.900046,000
Mar 7, 20250.93000.96000.89000.96000.9600142,400
Mar 6, 20250.96000.98000.95000.98000.980010,500
Mar 5, 20250.90001.03000.90000.95000.9500126,900
Mar 4, 20250.95000.95000.86000.86000.8600124,100
Mar 3, 20251.04001.17000.94000.95000.9500128,200
Feb 28, 20251.07001.09001.00001.02001.020030,100
Feb 27, 20251.12001.17001.10001.10001.100051,800
Feb 26, 20251.04001.11001.04001.07001.070030,500
Feb 25, 20251.09001.09001.01001.04001.040037,100
Feb 24, 20251.07001.14001.04001.09001.090081,700
Feb 21, 20251.18001.18001.04001.08001.080067,600
Feb 20, 20251.17001.17001.11001.15001.150029,300
Feb 19, 20251.14001.18001.11001.15001.150069,200
Feb 18, 20251.20001.21001.15001.16001.160042,700
Feb 14, 20251.19001.23001.18001.19001.190027,600
Feb 13, 20251.14001.21001.14001.18001.180073,300
Feb 12, 20251.15001.15001.13001.15001.150047,000
Feb 11, 20251.11001.18001.08001.17001.170024,800
Feb 10, 20251.17001.20001.16001.17001.170016,700
Feb 7, 20251.15001.19001.11001.18001.180026,900
Feb 6, 20251.15001.16001.14001.14001.140022,400
Feb 5, 20251.17001.18001.15001.17001.17007,300
Feb 4, 20251.14001.19001.10001.17001.170088,700
Feb 3, 20251.07001.14001.06001.09001.0900105,400
Jan 31, 20251.15001.15001.12001.15001.150070,800
Jan 30, 20251.15001.17001.14001.17001.170020,300
Jan 29, 20251.10001.15001.10001.14001.140027,500
Jan 28, 20251.16001.19001.11001.11001.110051,500
Jan 27, 20251.19001.19001.16001.16001.160039,800
Jan 24, 20251.20001.23001.17001.18001.180031,000
Jan 23, 20251.17001.22001.17001.21001.210047,400
Jan 22, 20251.18001.23001.17001.20001.200041,900
Jan 21, 20251.23001.24001.16001.20001.2000180,900
Jan 20, 20251.24001.26001.22001.26001.260029,500
Jan 17, 20251.27001.35001.24001.26001.2600111,300
Jan 16, 20251.25001.38001.25001.37001.3700230,800
Jan 15, 20251.15001.25001.15001.25001.250083,600
Jan 14, 20251.13001.19001.12001.19001.190055,800
Jan 13, 20251.13001.15001.12001.15001.150038,500
Jan 10, 20251.14001.18001.11001.15001.150056,400
Jan 9, 20251.11001.19001.11001.19001.190050,000
Jan 8, 20251.06001.18001.06001.17001.170068,600
Jan 7, 20251.11001.19001.05001.19001.1900140,000
Jan 6, 20251.04001.11001.04001.10001.1000109,400
Jan 3, 20250.98001.06000.98001.05001.050073,900
Jan 2, 20251.01001.08000.97001.01001.010096,200
Dec 31, 20240.96001.03000.95001.01001.010045,600
Dec 30, 20240.96000.96000.94000.96000.960036,500
Dec 27, 20240.95000.98000.95000.98000.980078,100
Dec 24, 20240.95000.95000.95000.95000.95001,500
Dec 23, 20240.91000.97000.91000.95000.950092,500
Dec 20, 20240.92000.92000.90000.90000.9000121,000
Dec 19, 20240.92000.93000.91000.91000.910018,000
Dec 18, 20240.84000.93000.84000.87000.8700188,500
Dec 17, 20240.84000.88000.84000.87000.8700107,900
Dec 16, 20240.91000.91000.86000.91000.910087,000
Dec 13, 20240.90000.91000.88000.90000.900060,300
Dec 12, 20240.92000.93000.92000.93000.93009,500
Dec 11, 20240.90000.93000.90000.92000.920020,700
Dec 10, 20240.87000.93000.85000.90000.9000108,900
Dec 9, 20240.88000.91000.86000.90000.900062,200
Dec 6, 20240.92000.92000.87000.88000.8800112,200
Dec 5, 20240.98000.99000.93000.94000.940070,300
Dec 4, 20241.00001.00000.95000.99000.990050,600
Dec 3, 20240.99001.04000.99001.02001.020013,300
Dec 2, 20240.97001.00000.96000.98000.980019,700
Nov 29, 20241.04001.04000.98001.01001.010012,900
Nov 28, 20240.96001.03500.96001.03001.030023,100
Nov 27, 20241.00001.03000.90000.95000.9500242,200
Nov 26, 20240.97001.09000.97001.08001.0800253,800
Nov 25, 20240.92000.95000.90000.95000.950082,800
Nov 22, 20240.88000.94000.83000.94000.9400145,100
Nov 21, 20240.90000.90000.87000.88000.880026,700
Nov 20, 20240.91000.91000.86000.88000.880044,100
Nov 19, 20240.96000.96000.92000.92000.920020,700
Nov 18, 20240.90000.96000.90000.96000.960036,200
Nov 15, 20240.88000.89000.88000.89000.89005,100
Nov 14, 20240.88000.89000.88000.88000.88003,000
Nov 13, 20240.85000.88000.85000.88000.88006,000
Nov 12, 20240.89000.89000.87000.88000.880014,600
Nov 11, 20240.84000.89000.83000.89000.890021,900
Nov 8, 20240.88000.90000.83000.84000.840068,100
Nov 7, 20240.91000.91000.86000.87000.87009,600
Nov 6, 20240.96000.96000.90000.91000.910052,900
Nov 5, 20240.90000.97000.90000.97000.970034,500
Nov 4, 20240.89000.91000.88000.90000.900037,700
Nov 1, 20240.91500.92000.85000.89000.890037,400
Oct 31, 20240.90000.95000.90000.92000.920028,700
Oct 30, 20240.90000.94000.90000.93000.930040,600
Oct 29, 20240.90000.92000.82000.90000.900077,000
Oct 28, 20240.95000.96000.92000.92000.920029,000
Oct 25, 20240.94000.94000.92000.92000.920058,700
Oct 24, 20240.94000.95000.94000.94000.940023,100
Oct 23, 20240.94000.94000.94000.94000.94004,900
Oct 22, 20240.95000.95000.92000.94000.9400101,800
Oct 21, 20240.97001.00000.95000.96000.960071,000
Oct 18, 20240.95001.00000.95001.00001.0000152,500
Oct 17, 20240.92000.95000.89000.95000.950061,800
Oct 16, 20240.87000.95000.87000.91000.910074,800
Oct 15, 20240.84000.92000.83000.92000.9200201,600
Oct 11, 20240.73000.86000.73000.86000.8600368,700
Oct 10, 20240.72000.72000.72000.72000.720043,500
Oct 9, 20240.70000.73000.70000.71000.7100157,500
Oct 8, 20240.68000.69000.68000.68000.68009,100
Oct 7, 20240.63000.69000.63000.67000.670068,900
Oct 4, 20240.69000.69000.68000.68000.68007,500
Oct 3, 20240.70000.70000.68000.69000.69008,700
Oct 2, 20240.69000.70000.68500.70000.7000104,600
Oct 1, 20240.71000.72000.69000.69000.690043,900
Sep 30, 20240.72000.72000.70000.70000.70005,900
Sep 27, 20240.73500.73500.70000.70000.700047,200
Sep 26, 20240.75000.75000.73000.73000.7300101,000
Sep 25, 20240.75000.75000.74000.75000.750010,000
Sep 24, 20240.71000.75000.71000.75000.7500115,400
Sep 23, 20240.71000.74000.71000.73000.730087,300
Sep 20, 20240.71000.71000.71000.71000.71001,000
Sep 19, 20240.74000.74000.72000.72000.72005,000
Sep 18, 20240.72000.73000.70000.73000.730017,300
Sep 17, 20240.70000.72000.70000.71000.710020,900
Sep 16, 20240.69000.71000.69000.70000.70009,500
Sep 13, 20240.70000.72000.62000.70000.7000155,100
Sep 12, 20240.74000.75000.70000.71000.7100106,500
Sep 11, 20240.71000.72000.70000.71000.710046,100
Sep 10, 20240.72000.73000.71000.73000.730045,200
Sep 9, 20240.70000.72000.67000.71000.710060,200
Sep 6, 20240.70000.70000.70000.70000.70001,200
Sep 5, 20240.71000.72000.71000.71000.71009,100
Sep 4, 20240.68000.71000.68000.70000.700015,700
Sep 3, 20240.72000.72000.70000.71000.710058,700
Aug 30, 20240.69000.70000.69000.70000.700013,000
Aug 29, 20240.70000.70000.70000.70000.70006,600
Aug 28, 20240.69000.69000.69000.69000.690042,000
Aug 27, 20240.72000.72000.69000.69000.690047,900
Aug 26, 20240.69000.72000.65000.70000.700047,700
Aug 23, 20240.69000.70000.69000.69000.69006,500
Aug 22, 20240.66000.69000.66000.69000.69002,400
Aug 21, 20240.71000.72000.68000.68000.680034,500
Aug 20, 20240.70000.72000.70000.70000.700027,300
Aug 19, 20240.73000.73000.70000.71000.710063,500
Aug 16, 20240.74000.76000.73000.73000.730055,000
Aug 15, 20240.76000.76000.75000.75000.750027,500
Aug 14, 20240.75000.78000.74000.75000.750073,200
Aug 13, 20240.75000.77000.74000.74000.740075,900
Aug 12, 20240.67000.74000.67000.74000.7400160,700
Aug 9, 20240.66000.70000.66000.70000.700057,600
Aug 8, 20240.70000.73000.65000.69000.6900205,500
Aug 7, 20240.70000.70000.64000.64000.6400174,500
Aug 6, 20240.72000.74000.70000.70000.7000152,500
Aug 2, 20240.67000.71000.67000.70000.7000103,000
Aug 1, 20240.70000.70000.64000.65000.6500177,800
Jul 31, 20240.67000.71000.66000.70000.700052,800
Jul 30, 20240.69000.69000.66000.67000.670013,000
Jul 29, 20240.65000.69000.65000.65000.650020,500
Jul 26, 20240.61000.71000.61000.70000.7000371,100
Jul 25, 20240.56000.61000.56000.61000.610035,300
Jul 24, 20240.58000.58000.55000.55000.550019,600
Jul 23, 20240.56000.56000.56000.56000.56008,900
Jul 22, 20240.59000.59000.58000.58000.580075,200
Jul 19, 20240.59000.61000.59000.60000.600042,500
Jul 18, 20240.60000.61000.60000.60000.600056,600
Jul 17, 20240.59000.60000.53000.58000.5800116,000
Jul 16, 20240.60000.61000.59000.61000.610022,300
Jul 15, 20240.56000.60000.56000.60000.600030,100
Jul 12, 20240.57000.57000.56000.56000.560015,000
Jul 11, 20240.57000.57000.57000.57000.57007,500
Jul 10, 20240.57000.57000.57000.57000.570068,400
Jul 9, 20240.58000.58000.57000.57000.570013,500
Jul 8, 20240.58000.58000.57000.58000.58009,100
Jul 5, 20240.60000.60000.60000.60000.600021,700
Jul 4, 20240.60000.61000.60000.60000.600011,000
Jul 3, 20240.60000.60000.60000.60000.600010,900
Jul 2, 20240.57000.58000.57000.57000.57006,400
Jun 28, 20240.57000.57000.57000.57000.5700700
Jun 27, 20240.58000.59000.57000.59000.590042,500
Jun 26, 20240.59000.60000.59000.59000.590011,200
Jun 25, 20240.58000.60000.58000.59000.590029,600
Jun 24, 20240.54000.57000.49500.57000.570034,000
Jun 21, 20240.57000.71000.45000.57000.5700221,300
Jun 20, 20240.57000.58000.57000.57000.570045,200
Jun 19, 20240.57000.57000.57000.57000.57009,500
Jun 18, 20240.58000.58000.57000.58000.580074,100
Jun 17, 20240.58000.60000.57000.57000.570021,200
Jun 14, 20240.57000.60000.57000.60000.600034,600
Jun 13, 20240.59000.60000.58000.58000.58008,700
Jun 12, 20240.58000.60000.57000.59000.590030,100
Jun 11, 20240.58000.60000.55000.59000.5900115,000
Jun 10, 20240.61000.61000.56000.57000.5700231,300
Jun 7, 20240.61000.64000.61000.61000.610065,600
Jun 6, 20240.63000.65000.63000.65000.650024,600
Jun 5, 20240.63000.64000.63000.63000.63005,100
Jun 4, 20240.60000.60000.60000.60000.60004,400
Jun 3, 20240.62000.62000.61000.61000.61004,000
May 31, 20240.60000.60000.60000.60000.6000118,500
May 30, 20240.61000.62000.60000.60000.600041,200
May 29, 20240.62000.64000.60000.61000.610035,400
May 28, 20240.64000.64000.62000.62000.620054,900
May 27, 20240.60000.63000.60000.63000.630010,200
May 24, 20240.62000.62000.57000.60000.600083,600
May 23, 20240.65000.66000.62000.63000.6300101,600
May 22, 20240.69000.69000.65000.65000.650045,600
May 21, 20240.67000.70000.66000.69000.690043,000
May 17, 20240.71000.73000.70000.71000.7100105,800
May 16, 20240.71000.73000.71000.71000.710029,300
May 15, 20240.70000.75000.70000.75000.750021,100
May 14, 20240.75000.75000.75000.75000.7500-
May 13, 20240.75000.76000.73000.75000.75008,200
May 10, 20240.75000.75000.75000.75000.750015,400
May 9, 20240.77000.77000.73000.76000.7600384,000
May 8, 20240.77000.80000.77000.80000.800045,300
May 7, 20240.80000.80000.77000.80000.8000112,100
May 6, 20240.72000.81000.72000.79000.7900142,500

Related Tickers

2AE.F Aecon Group Inc.
11.20
+1.82%
 
WSP.TO WSP Global Inc.
251.66
+0.50%
 
BDT.TO Bird Construction Inc.
24.04
-0.86%
 
MTRX Matrix Service Company
12.16
+0.70%
 
VATE INNOVATE Corp.
5.85
-10.82%
 
GLDD Great Lakes Dredge & Dock Corporation
10.37
+8.70%
 
ARE.TO Aecon Group Inc.
17.88
+1.76%
 
ORN Orion Group Holdings, Inc.
7.45
+4.05%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
40.96
+1.41%
 
STN.TO Stantec Inc.
126.48
-0.08%