DIRTT Environmental Solutions Ltd. - DRT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.82	0.82	0.82	0.84	0.81	82,812
February 19, 2026	0.85	0.82	0.82	0.85	0.81	181,900
February 18, 2026	0.82	0.85	0.85	0.85	0.81	213,900
February 17, 2026	0.82	0.8	0.8	0.85	0.8	350,400
February 13, 2026	0.8	0.82	0.82	0.82	0.79	151,602
February 12, 2026	0.84	0.8	0.8	0.84	0.8	40,568
February 11, 2026	0.82	0.83	0.83	0.83	0.82	1,141
February 10, 2026	0.83	0.82	0.82	0.83	0.81	21,718
February 09, 2026	0.84	0.83	0.83	0.87	0.8	106,400
February 06, 2026	0.81	0.86	0.86	0.86	0.8	22,025
February 05, 2026	0.83	0.81	0.81	0.83	0.81	33,943
February 04, 2026	0.85	0.83	0.83	0.85	0.83	59,705
February 03, 2026	0.85	0.84	0.84	0.87	0.84	134,900
February 02, 2026	0.87	0.85	0.85	0.88	0.85	35,000
January 30, 2026	0.86	0.86	0.86	0.87	0.86	24,906
January 29, 2026	0.86	0.85	0.85	0.88	0.85	30,017
January 28, 2026	0.85	0.87	0.87	0.87	0.85	11,435
January 27, 2026	0.86	0.85	0.85	0.86	0.85	66,100
January 26, 2026	0.86	0.86	0.86	0.88	0.85	146,500
January 23, 2026	0.89	0.87	0.87	0.9	0.87	57,802
January 22, 2026	0.89	0.88	0.88	0.9	0.87	400,931
January 21, 2026	0.87	0.86	0.86	0.87	0.86	33,565
January 20, 2026	0.9	0.87	0.87	0.9	0.86	52,650
January 19, 2026	0.88	0.9	0.9	0.9	0.88	5,013
January 16, 2026	0.87	0.87	0.87	0.88	0.84	57,816
January 15, 2026	0.88	0.88	0.88	0.89	0.87	79,322
January 14, 2026	0.86	0.88	0.88	0.89	0.86	13,895
January 13, 2026	0.91	0.88	0.88	0.92	0.86	112,300
January 12, 2026	0.88	0.89	0.89	0.9	0.88	56,000
January 09, 2026	0.91	0.9	0.9	0.91	0.89	109,656
January 08, 2026	0.92	0.91	0.91	0.93	0.91	55,200
January 07, 2026	0.92	0.91	0.91	0.95	0.91	164,736
January 06, 2026	0.92	0.96	0.96	0.96	0.92	11,736
January 05, 2026	0.89	0.96	0.96	0.96	0.89	34,300
January 02, 2026	0.91	0.92	0.92	0.95	0.91	13,316
December 31, 2025	0.89	0.91	0.91	0.92	0.89	35,514
December 30, 2025	0.95	0.9	0.9	0.95	0.84	43,766
December 29, 2025	0.9	0.94	0.94	0.95	0.9	26,000
December 23, 2025	0.92	0.93	0.93	0.95	0.91	21,800
December 22, 2025	0.94	0.93	0.93	0.95	0.92	15,527
December 19, 2025	0.94	0.94	0.94	0.95	0.9	32,510
December 18, 2025	0.91	0.95	0.95	0.95	0.9	36,800
December 17, 2025	0.91	0.95	0.95	0.96	0.91	34,340
December 16, 2025	0.87	0.93	0.93	0.95	0.87	42,120
December 15, 2025	0.9	0.92	0.92	0.92	0.89	22,303
December 12, 2025	0.86	0.9	0.9	0.91	0.86	25,851
December 11, 2025	0.86	0.89	0.89	0.9	0.86	22,893
December 10, 2025	0.91	0.87	0.87	0.91	0.84	79,845
December 09, 2025	0.89	0.89	0.89	0.92	0.88	263,821
December 08, 2025	0.95	0.89	0.89	0.95	0.85	188,900
December 05, 2025	0.96	0.97	0.97	0.97	0.95	15,539
December 04, 2025	0.98	0.98	0.98	0.99	0.97	38,000
December 03, 2025	1.04	0.99	0.99	1.04	0.98	21,949
December 02, 2025	1.03	0.99	0.99	1.03	0.98	49,637
December 01, 2025	1.02	1.03	1.03	1.05	1	59,820
November 28, 2025	1.05	1.02	1.02	1.08	1	79,300
November 27, 2025	1.01	1.04	1.04	1.05	1.01	29,121
November 26, 2025	1.01	1.04	1.04	1.05	1.01	33,500
November 25, 2025	1.04	1.01	1.01	1.04	1	12,402
November 24, 2025	1	1.04	1.04	1.04	1	17,700

DIRTT Environmental Solutions Ltd. (DRT.TO) TSX