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 Sltns (TSX:DRT)

0.8000 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.7800 0.8200 0.7800 0.8000 57,298 -0.02(-2.44%)
Apr 24, 2026 0.8000 0.8200 0.7800 0.8200 58,035 +0.00(+0.00%)
Apr 23, 2026 0.8300 0.8300 0.8100 0.8200 14,445 +0.01(+1.23%)
Apr 22, 2026 0.8000 0.8500 0.7900 0.8100 76,341 -0.02(-2.41%)
Apr 21, 2026 0.8000 0.8300 0.7900 0.8300 109,041 +0.02(+2.47%)
Apr 20, 2026 0.7900 0.8200 0.7800 0.8100 91,245 +0.03(+3.85%)
Apr 17, 2026 0.7900 0.8000 0.7700 0.7800 56,960 -0.01(-1.27%)
Apr 16, 2026 0.8200 0.8200 0.7900 0.7900 19,403 -0.03(-3.66%)
Apr 15, 2026 0.8100 0.8200 0.8100 0.8200 8,728 +0.00(+0.00%)
Apr 14, 2026 0.7600 0.8200 0.7600 0.8200 21,331 +0.04(+5.13%)
Apr 13, 2026 0.7800 0.7800 0.7800 0.7800 13,922 -0.02(-2.50%)
Apr 10, 2026 0.8000 0.8200 0.8000 0.8000 9,579 +0.00(+0.00%)
Apr 09, 2026 0.8000 0.8000 0.8000 0.8000 2,528 -0.02(-2.44%)
Apr 08, 2026 0.8100 0.8400 0.8100 0.8200 82,503 +0.03(+3.80%)
Apr 07, 2026 0.7600 0.8000 0.7600 0.7900 19,281 +0.00(+0.00%)
Apr 06, 2026 0.7900 0.7900 0.7700 0.7900 9,487 +0.00(+0.00%)
Apr 02, 2026 0.7900 0 +0.01(+1.28%)
Apr 01, 2026 0.8100 0.8100 0.7700 0.7800 16,679 -0.04(-4.88%)
Mar 31, 2026 0.7800 0.8200 0.7800 0.8200 7,505 +0.05(+6.49%)
Mar 30, 2026 0.8000 0.8000 0.7700 0.7700 66,290 -0.02(-2.53%)
Mar 27, 2026 0.8100 0.8300 0.7900 0.7900 95,966 -0.01(-1.25%)
Mar 26, 2026 0.8300 0.8300 0.8000 0.8000 16,683 -0.05(-5.88%)
Mar 25, 2026 0.8300 0.8500 0.8100 0.8500 47,139 +0.02(+2.41%)
Mar 24, 2026 0.8300 0.8300 0.8100 0.8300 34,889 +0.00(+0.00%)
Mar 23, 2026 0.8300 0.8400 0.8200 0.8300 44,199 +0.00(+0.00%)
Mar 20, 2026 0.8500 0.8500 0.8200 0.8300 9,041 -0.02(-2.35%)
Mar 19, 2026 0.8100 0.8600 0.7900 0.8500 131,965 +0.03(+3.66%)
Mar 18, 2026 0.8500 0.8500 0.8200 0.8200 25,765 -0.02(-2.38%)
Mar 17, 2026 0.8400 0.8500 0.8300 0.8400 19,844 +0.00(+0.00%)
Mar 16, 2026 0.8400 0.8400 0.8400 0.8400 2,018 -0.02(-2.33%)
Mar 13, 2026 0.8700 0.8700 0.8400 0.8600 43,707 -0.03(-3.37%)
Mar 12, 2026 0.8400 0.9000 0.8400 0.8900 23,019 +0.02(+2.30%)
Mar 11, 2026 0.8600 0.9000 0.8300 0.8700 117,067 -0.01(-1.14%)
Mar 10, 2026 0.9000 0.9000 0.8000 0.8800 73,507 -0.02(-2.22%)
Mar 09, 2026 0.9100 0.9100 0.9000 0.9000 7,017 -0.02(-2.17%)
Mar 06, 2026 0.9400 0.9500 0.9000 0.9200 96,036 -0.03(-3.16%)
Mar 05, 2026 0.9000 0.9700 0.9000 0.9500 95,652 +0.03(+3.26%)
Mar 04, 2026 0.9400 1.020 0.9000 0.9200 385,494 -0.01(-1.08%)
Mar 03, 2026 0.9000 0.9400 0.9000 0.9300 46,281 +0.00(+0.00%)
Mar 02, 2026 0.7800 0.9400 0.7800 0.9300 90,896 +0.00(+0.00%)
Feb 27, 2026 0.9400 0.9400 0.9000 0.9300 79,372 -0.02(-2.11%)
Feb 26, 2026 0.8600 0.9500 0.8600 0.9500 303,616 +0.05(+5.56%)
Feb 25, 2026 0.8900 0.9000 0.8700 0.9000 31,818 +0.02(+2.27%)
Feb 24, 2026 0.8600 0.8900 0.8200 0.8800 380,604 +0.04(+4.76%)
Feb 23, 2026 0.8300 0.8500 0.8100 0.8400 90,152 +0.02(+2.44%)
Feb 20, 2026 0.8200 0.8400 0.8100 0.8200 82,812 +0.00(+0.00%)
Feb 19, 2026 0.8500 0.8500 0.8100 0.8200 181,869 -0.03(-3.53%)
Feb 18, 2026 0.8200 0.8500 0.8100 0.8500 213,867 +0.05(+6.25%)
Feb 17, 2026 0.8200 0.8500 0.8000 0.8000 350,359 -0.02(-2.44%)
Feb 13, 2026 0.8200 0 +0.02(+2.50%)
Feb 12, 2026 0.8400 0.8400 0.8000 0.8000 40,568 -0.03(-3.61%)
Feb 11, 2026 0.8200 0.8300 0.8200 0.8300 1,141 +0.01(+1.22%)
Feb 10, 2026 0.8300 0.8300 0.8100 0.8200 21,718 -0.01(-1.20%)
Feb 09, 2026 0.8400 0.8700 0.8000 0.8300 106,399 -0.03(-3.49%)
Feb 06, 2026 0.8100 0.8600 0.8000 0.8600 22,025 +0.05(+6.17%)
Feb 05, 2026 0.8300 0.8300 0.8100 0.8100 33,943 -0.02(-2.41%)
Feb 04, 2026 0.8500 0.8500 0.8300 0.8300 59,705 -0.01(-1.19%)
Feb 03, 2026 0.8500 0.8700 0.8400 0.8400 134,895 -0.01(-1.18%)
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.