ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dirtt Environmental Solutions Ltd (TSX:DRT)

0.9400 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.9000 0.9500 0.9000 0.9400 25,956 +0.00(+0.00%)
Dec 24, 2025 0.9400 0 +0.01(+1.08%)
Dec 23, 2025 0.9200 0.9500 0.9100 0.9300 21,790 +0.00(+0.00%)
Dec 22, 2025 0.9400 0.9500 0.9200 0.9300 15,527 -0.01(-1.06%)
Dec 19, 2025 0.9400 0.9500 0.9000 0.9400 32,510 -0.01(-1.05%)
Dec 18, 2025 0.9100 0.9500 0.9000 0.9500 36,775 +0.00(+0.00%)
Dec 17, 2025 0.9100 0.9600 0.9100 0.9500 34,340 +0.02(+2.15%)
Dec 16, 2025 0.8700 0.9500 0.8700 0.9300 42,120 +0.01(+1.09%)
Dec 15, 2025 0.9000 0.9200 0.8900 0.9200 22,303 +0.02(+2.22%)
Dec 12, 2025 0.8600 0.9100 0.8600 0.9000 25,851 +0.01(+1.12%)
Dec 11, 2025 0.8600 0.9000 0.8600 0.8900 22,893 +0.02(+2.30%)
Dec 10, 2025 0.9100 0.9100 0.8400 0.8700 79,845 -0.02(-2.25%)
Dec 09, 2025 0.8900 0.9200 0.8800 0.8900 263,821 +0.00(+0.00%)
Dec 08, 2025 0.9500 0.9500 0.8500 0.8900 188,862 -0.08(-8.25%)
Dec 05, 2025 0.9600 0.9700 0.9500 0.9700 15,539 -0.01(-1.02%)
Dec 04, 2025 0.9800 0.9900 0.9700 0.9800 37,997 -0.01(-1.01%)
Dec 03, 2025 1.040 1.040 0.9800 0.9900 21,949 +0.00(+0.00%)
Dec 02, 2025 1.030 1.030 0.9800 0.9900 49,637 -0.04(-3.88%)
Dec 01, 2025 1.020 1.050 1.000 1.030 59,820 +0.01(+0.98%)
Nov 28, 2025 1.050 1.080 1.000 1.020 79,264 -0.02(-1.92%)
Nov 27, 2025 1.010 1.050 1.010 1.040 29,121 +0.00(+0.00%)
Nov 26, 2025 1.010 1.050 1.010 1.040 33,472 +0.03(+2.97%)
Nov 25, 2025 1.040 1.040 1.000 1.010 12,402 -0.03(-2.88%)
Nov 24, 2025 1.000 1.040 1.000 1.040 17,673 +0.04(+4.00%)
Nov 21, 2025 1.010 1.030 1.000 1.000 37,200 +0.00(+0.00%)
Nov 20, 2025 1.000 1.010 1.000 1.000 98,668 +0.01(+1.01%)
Nov 19, 2025 0.9900 1.000 0.9900 0.9900 20,516 +0.02(+2.06%)
Nov 18, 2025 0.9800 0.9800 0.9600 0.9700 35,551 -0.02(-2.02%)
Nov 17, 2025 1.000 1.030 0.9900 0.9900 72,844 -0.02(-1.98%)
Nov 14, 2025 0.9600 1.020 0.9600 1.010 92,168 +0.02(+2.02%)
Nov 13, 2025 0.9900 0.9900 0.9700 0.9900 4,138 +0.00(+0.00%)
Nov 12, 2025 0.9500 0.9900 0.9500 0.9900 16,540 +0.04(+4.21%)
Nov 11, 2025 0.9900 0.9900 0.9500 0.9500 24,089 -0.01(-1.04%)
Nov 10, 2025 0.9700 0.9900 0.9600 0.9600 59,772 -0.01(-1.03%)
Nov 07, 2025 0.9100 0.9700 0.9100 0.9700 28,260 +0.02(+2.11%)
Nov 06, 2025 0.9000 1.080 0.9000 0.9500 170,406 -0.01(-1.04%)
Nov 05, 2025 0.9600 1.010 0.9600 0.9600 117,981 -0.01(-1.03%)
Nov 04, 2025 1.030 1.040 0.9700 0.9700 86,069 -0.10(-9.35%)
Nov 03, 2025 0.9900 1.070 0.9700 1.070 202,766 +0.08(+8.08%)
Oct 31, 2025 0.9600 0.9900 0.9600 0.9900 56,594 +0.04(+4.21%)
Oct 30, 2025 0.9400 0.9500 0.9400 0.9500 6,663 +0.01(+1.06%)
Oct 29, 2025 0.9600 0.9900 0.9400 0.9400 62,957 -0.06(-6.00%)
Oct 28, 2025 0.9600 1.000 0.9600 1.000 60,715 +0.03(+3.09%)
Oct 27, 2025 0.9300 0.9800 0.9200 0.9700 52,050 +0.03(+3.19%)
Oct 24, 2025 0.9300 0.9400 0.9300 0.9400 14,820 +0.01(+1.08%)
Oct 23, 2025 0.8800 0.9500 0.8800 0.9300 60,153 +0.06(+6.90%)
Oct 22, 2025 0.8600 0.8700 0.8600 0.8700 36,400 +0.01(+1.16%)
Oct 21, 2025 0.8500 0.8600 0.8500 0.8600 8,500 +0.00(+0.00%)
Oct 20, 2025 0.8700 0.8900 0.8600 0.8600 11,310 +0.00(+0.00%)
Oct 17, 2025 0.8500 0.8600 0.8300 0.8600 84,462 -0.01(-1.15%)
Oct 16, 2025 0.8600 0.8800 0.8400 0.8700 27,128 +0.01(+1.16%)
Oct 15, 2025 0.8300 0.8700 0.8300 0.8600 123,974 +0.04(+4.88%)
Oct 14, 2025 0.8500 0.8600 0.8100 0.8200 120,138 -0.05(-5.75%)
Oct 10, 2025 0.8700 0 +0.03(+3.57%)
Oct 09, 2025 0.8300 0.8500 0.8200 0.8400 78,457 +0.01(+1.20%)
Oct 08, 2025 0.8200 0.8400 0.8200 0.8300 8,530 -0.01(-1.19%)
Oct 07, 2025 0.8300 0.8400 0.8300 0.8400 53,941 +0.03(+3.70%)
Oct 06, 2025 0.8100 0.8200 0.8100 0.8100 24,173 +0.00(+0.00%)
Oct 03, 2025 0.7900 0.8100 0.7800 0.8100 44,513 +0.04(+5.19%)
Oct 02, 2025 0.7700 0.7800 0.7700 0.7700 21,731 -0.01(-1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.