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)

0.8800 +0.0400 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.8700 0.8800 0.8500 0.8500 34,989 -0.01(-1.16%)
Jan 30, 2026 0.8600 0.8700 0.8600 0.8600 24,906 +0.01(+1.18%)
Jan 29, 2026 0.8600 0.8800 0.8500 0.8500 30,017 -0.02(-2.30%)
Jan 28, 2026 0.8500 0.8700 0.8500 0.8700 11,435 +0.02(+2.35%)
Jan 27, 2026 0.8600 0.8600 0.8500 0.8500 66,084 -0.01(-1.16%)
Jan 26, 2026 0.8600 0.8800 0.8500 0.8600 146,476 -0.01(-1.15%)
Jan 23, 2026 0.8900 0.9000 0.8700 0.8700 57,802 -0.01(-1.14%)
Jan 22, 2026 0.8900 0.9000 0.8700 0.8800 400,931 +0.02(+2.33%)
Jan 21, 2026 0.8700 0.8700 0.8600 0.8600 33,565 -0.01(-1.15%)
Jan 20, 2026 0.9000 0.9000 0.8600 0.8700 52,650 -0.03(-3.33%)
Jan 19, 2026 0.8800 0.9000 0.8800 0.9000 5,013 +0.03(+3.45%)
Jan 16, 2026 0.8700 0.8800 0.8400 0.8700 57,816 -0.01(-1.14%)
Jan 15, 2026 0.8800 0.8900 0.8700 0.8800 79,322 +0.00(+0.00%)
Jan 14, 2026 0.8600 0.8900 0.8600 0.8800 13,895 +0.00(+0.00%)
Jan 13, 2026 0.9100 0.9200 0.8600 0.8800 112,259 -0.01(-1.12%)
Jan 12, 2026 0.8800 0.9000 0.8800 0.8900 55,975 -0.01(-1.11%)
Jan 09, 2026 0.9100 0.9100 0.8900 0.9000 109,656 -0.01(-1.10%)
Jan 08, 2026 0.9200 0.9300 0.9100 0.9100 55,175 +0.00(+0.00%)
Jan 07, 2026 0.9200 0.9500 0.9100 0.9100 164,736 -0.05(-5.21%)
Jan 06, 2026 0.9200 0.9600 0.9200 0.9600 11,736 -0.03(-3.03%)
Jan 05, 2026 0.8900 0.9900 0.8900 0.9900 34,280 +0.07(+7.61%)
Jan 02, 2026 0.9100 0.9500 0.9100 0.9200 13,316 +0.01(+1.10%)
Dec 31, 2025 0.9100 0 +0.01(+1.11%)
Dec 30, 2025 0.9500 0.9500 0.8400 0.9000 43,766 -0.04(-4.26%)
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%)
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.