DIRTT Environmental Solutions Ltd. Common Sharesのデータ

DIRTT Environmental Solutions Ltd. Common Sharesの基本情報

名前 DIRTT Environmental Solutions Ltd. Common Shares
ティッカー DRTT
国 Canada
上場年 nan
セクター Technology

DIRTT Environmental Solutions Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.47 2.37 2.44 2.38 96800.0 2.38
2021-02-12 2.46 2.35 2.4 2.41 177600.0 2.41
2021-02-11 2.55 2.36 2.41 2.46 488400.0 2.46
2021-02-10 2.45 2.35 2.44 2.38 171800.0 2.38
2021-02-09 2.45 2.34 2.44 2.39 114700.0 2.39
2021-02-08 2.47 2.36 2.43 2.42 193000.0 2.42
2021-02-05 2.41 2.27 2.27 2.39 126000.0 2.39
2021-02-04 2.33 2.25 2.32 2.26 184500.0 2.26
2021-02-03 2.33 2.26 2.27 2.29 54700.0 2.29
2021-02-02 2.34 2.26 2.34 2.26 73600.0 2.26
2021-02-01 2.34 2.22 2.26 2.33 113500.0 2.33
2021-01-29 2.31 2.18 2.21 2.26 220200.0 2.26
2021-01-28 2.35 2.24 2.29 2.31 175700.0 2.31
2021-01-27 2.38 2.21 2.3 2.27 320200.0 2.27
2021-01-26 2.36 2.28 2.32 2.32 169000.0 2.32
2021-01-25 2.35 2.26 2.33 2.32 114900.0 2.32
2021-01-22 2.32 2.25 2.28 2.28 108400.0 2.28
2021-01-21 2.31 2.2 2.26 2.27 149500.0 2.27
2021-01-20 2.37 2.26 2.36 2.26 133000.0 2.26
2021-01-19 2.45 2.28 2.3 2.32 382200.0 2.32
2021-01-15 2.38 2.23 2.33 2.36 241600.0 2.36
2021-01-14 2.36 2.18 2.29 2.34 333800.0 2.34
2021-01-13 2.42 2.22 2.4 2.27 744300.0 2.27
2021-01-12 2.55 2.36 2.4 2.4 185000.0 2.4
2021-01-11 2.48 2.32 2.39 2.42 240500.0 2.42
2021-01-08 2.74 2.33 2.6 2.45 692700.0 2.45
2021-01-07 2.5 2.41 2.43 2.45 321000.0 2.45
2021-01-06 2.68 2.4 2.44 2.42 460600.0 2.42
2021-01-05 2.48 2.38 2.38 2.46 95300.0 2.46
2021-01-04 2.48 2.33 2.42 2.4 117600.0 2.4
2020-12-31 2.47 2.25 2.31 2.47 330600.0 2.47
2020-12-30 2.51 2.31 2.41 2.39 109800.0 2.39
2020-12-29 2.6 2.32 2.6 2.41 147200.0 2.41
2020-12-28 2.85 2.4 2.48 2.59 307700.0 2.59
2020-12-24 2.49 2.16 2.16 2.44 383400.0 2.44
2020-12-23 2.37 2.16 2.26 2.31 403100.0 2.31
2020-12-22 2.22 1.96 2.03 2.22 452200.0 2.22
2020-12-21 2.09 1.98 2.02 2.03 348600.0 2.03
2020-12-18 2.21 2.05 2.17 2.08 168500.0 2.08
2020-12-17 2.26 2.09 2.21 2.17 233600.0 2.17
2020-12-16 2.36 2.1 2.19 2.16 169800.0 2.16
2020-12-15 2.21 1.99 2.01 2.17 233600.0 2.17
2020-12-14 2.14 2.01 2.12 2.02 198100.0 2.02
2020-12-11 2.16 2.07 2.13 2.08 99500.0 2.08
2020-12-10 2.21 2.06 2.09 2.07 226700.0 2.07
2020-12-09 2.31 1.99 2.31 2.09 524300.0 2.09
2020-12-08 2.21 1.96 2.21 1.96 375400.0 1.96
2020-12-07 2.39 2.14 2.34 2.16 122700.0 2.16
2020-12-04 2.57 2.12 2.12 2.33 628600.0 2.33
2020-12-03 2.3 1.9 1.93 2.26 546600.0 2.26
2020-12-02 2.34 1.8 2.0 1.91 1009600.0 1.91
2020-12-01 2.85 1.68 1.69 2.22 5042400.0 2.22
2020-11-30 1.74 1.64 1.68 1.67 276800.0 1.67
2020-11-27 1.74 1.57 1.61 1.69 363800.0 1.69
2020-11-25 1.59 1.49 1.49 1.56 239100.0 1.56
2020-11-24 1.54 1.42 1.43 1.5 92500.0 1.5
2020-11-23 1.47 1.4 1.47 1.43 22400.0 1.43
2020-11-20 1.47 1.4 1.41 1.45 22500.0 1.45
2020-11-19 1.43 1.39 1.42 1.41 39300.0 1.41
2020-11-18 1.5 1.41 1.48 1.42 117900.0 1.42
2020-11-17 1.53 1.43 1.43 1.46 75400.0 1.46
2020-11-16 1.46 1.37 1.37 1.45 203000.0 1.45
2020-11-13 1.42 1.34 1.42 1.37 221500.0 1.37
2020-11-12 1.46 1.36 1.46 1.37 226500.0 1.37
2020-11-11 1.48 1.46 1.48 1.46 6100.0 1.46
2020-11-10 1.62 1.47 1.62 1.47 40000.0 1.47
2020-11-09 1.63 1.43 1.43 1.52 682400.0 1.52
2020-11-06 1.45 1.37 1.41 1.44 250500.0 1.44
2020-11-05 1.59 1.4 1.44 1.44 816800.0 1.44
2020-11-04 1.58 1.52 1.58 1.54 164300.0 1.54
2020-11-03 1.64 1.43 1.43 1.54 113300.0 1.54
2020-11-02 1.48 1.39 1.44 1.39 114000.0 1.39
2020-10-30 1.52 1.39 1.49 1.39 25900.0 1.39
2020-10-29 1.5 1.39 1.39 1.48 8600.0 1.48
2020-10-28 1.48 1.4 1.45 1.42 389200.0 1.42
2020-10-27 1.49 1.41 1.49 1.43 52300.0 1.43
2020-10-26 1.54 1.38 1.54 1.43 629800.0 1.43
2020-10-23 1.59 1.48 1.59 1.48 35000.0 1.48
2020-10-22 1.51 1.48 1.51 1.51 7100.0 1.51
2020-10-21 1.54 1.5 1.53 1.53 22700.0 1.53
2020-10-20 1.55 1.53 1.54 1.53 11000.0 1.53
2020-10-19 1.62 1.52 1.62 1.55 33500.0 1.55
2020-10-16 1.6 1.4 1.4 1.57 82400.0 1.57
2020-10-15 1.49 1.38 1.49 1.41 36900.0 1.41
2020-10-14 1.54 1.45 1.54 1.49 63600.0 1.49
2020-10-13 1.55 1.52 1.55 1.54 4900.0 1.54
2020-10-12 1.59 1.51 1.55 1.51 14900.0 1.51
2020-10-09 1.59 1.53 1.57 1.57 11500.0 1.57
2020-10-08 1.58 1.55 1.55 1.55 31000.0 1.55
2020-10-07 1.57 1.49 1.52 1.55 73200.0 1.55
2020-10-06 1.61 1.5 1.58 1.5 54600.0 1.5
2020-10-05 1.6 1.54 1.54 1.58 18000.0 1.58
2020-10-02 1.58 1.52 1.53 1.52 35100.0 1.52
2020-10-01 1.61 1.51 1.59 1.61 60200.0 1.61
2020-09-30 1.65 1.56 1.65 1.58 236900.0 1.58
2020-09-29 1.69 1.6 1.65 1.66 269900.0 1.66
2020-09-28 1.63 1.55 1.56 1.62 160100.0 1.62
2020-09-25 1.67 1.49 1.54 1.52 44800.0 1.52
2020-09-24 1.57 1.5 1.56 1.53 24900.0 1.53
2020-09-23 1.65 1.53 1.65 1.56 28600.0 1.56
2020-09-22 1.76 1.63 1.75 1.65 33900.0 1.65
2020-09-21 1.83 1.7 1.8 1.74 64400.0 1.74
2020-09-18 1.9 1.86 1.9 1.87 57900.0 1.87
2020-09-17 1.93 1.75 1.82 1.86 117700.0 1.86
2020-09-16 1.94 1.8 1.8 1.84 202600.0 1.84
2020-09-15 1.84 1.78 1.78 1.83 52000.0 1.83
2020-09-14 1.85 1.76 1.85 1.79 25800.0 1.79
2020-09-11 1.82 1.7 1.72 1.8 116100.0 1.8
2020-09-10 1.72 1.7 1.7 1.72 108000.0 1.72
2020-09-09 1.72 1.65 1.69 1.7 134300.0 1.7
2020-09-08 1.7 1.6 1.69 1.7 332300.0 1.7
2020-09-04 1.75 1.62 1.75 1.68 80000.0 1.68
2020-09-03 1.8 1.68 1.77 1.75 492600.0 1.75
2020-09-02 1.81 1.62 1.64 1.8 165800.0 1.8
2020-09-01 1.69 1.6 1.67 1.66 112800.0 1.66
2020-08-31 1.74 1.66 1.74 1.66 41400.0 1.66
2020-08-28 1.72 1.63 1.65 1.71 162800.0 1.71
2020-08-27 1.67 1.63 1.66 1.66 248200.0 1.66
2020-08-26 1.69 1.65 1.68 1.66 413000.0 1.66
2020-08-25 1.69 1.57 1.67 1.69 113600.0 1.69
2020-08-24 1.7 1.65 1.68 1.7 73700.0 1.7
2020-08-21 1.68 1.66 1.68 1.68 81400.0 1.68
2020-08-20 1.72 1.64 1.72 1.65 88100.0 1.65
2020-08-19 1.79 1.66 1.66 1.72 159400.0 1.72
2020-08-18 1.75 1.66 1.74 1.67 124400.0 1.67
2020-08-17 1.75 1.64 1.66 1.71 249500.0 1.71
2020-08-14 1.65 1.6 1.62 1.65 385400.0 1.65
2020-08-13 1.64 1.6 1.64 1.63 317400.0 1.63
2020-08-12 1.63 1.52 1.61 1.62 204200.0 1.62
2020-08-11 1.64 1.55 1.61 1.61 173000.0 1.61
2020-08-10 1.62 1.46 1.5 1.6 330700.0 1.6
2020-08-07 1.55 1.49 1.5 1.55 219800.0 1.55
2020-08-06 1.55 1.5 1.55 1.5 397400.0 1.5
2020-08-05 1.9 1.52 1.88 1.59 2001000.0 1.59
2020-08-04 1.73 1.59 1.61 1.67 979500.0 1.67
2020-08-03 1.64 1.36 1.52 1.63 538300.0 1.63
2020-07-31 1.97 1.43 1.5 1.68 3749400.0 1.68
2020-07-30 2.38 1.17 1.17 1.56 12860600.0 1.56
2020-07-29 1.07 1.02 1.07 1.04 70300.0 1.04
2020-07-28 1.07 1.03 1.07 1.04 23200.0 1.04
2020-07-27 1.07 1.01 1.07 1.06 16400.0 1.06
2020-07-24 1.04 1.0 1.04 1.03 52900.0 1.03
2020-07-23 1.07 1.0 1.06 1.0 121200.0 1.0
2020-07-22 1.15 1.02 1.15 1.06 156200.0 1.06
2020-07-21 1.15 1.08 1.14 1.1 73500.0 1.1
2020-07-20 1.19 1.1 1.17 1.13 315500.0 1.13
2020-07-17 1.2 1.09 1.13 1.12 180900.0 1.12
2020-07-16 1.14 1.06 1.14 1.09 128700.0 1.09
2020-07-15 1.15 1.11 1.15 1.11 25300.0 1.11
2020-07-14 1.14 1.09 1.12 1.11 48600.0 1.11
2020-07-13 1.17 1.11 1.15 1.12 26900.0 1.12
2020-07-10 1.17 1.1 1.11 1.15 121500.0 1.15
2020-07-09 1.19 1.1 1.12 1.1 200900.0 1.1
2020-07-08 1.2 1.12 1.15 1.18 40500.0 1.18
2020-07-07 1.26 1.12 1.26 1.12 55100.0 1.12
2020-07-06 1.35 1.16 1.27 1.16 77600.0 1.16
2020-07-02 1.32 1.21 1.28 1.26 125400.0 1.26
2020-07-01 1.39 1.18 1.24 1.27 193900.0 1.27
2020-06-30 1.24 1.14 1.2 1.21 103100.0 1.21
2020-06-29 1.21 1.15 1.21 1.16 43300.0 1.16
2020-06-26 1.26 1.05 1.25 1.18 198300.0 1.18
2020-06-25 1.34 1.23 1.34 1.25 118500.0 1.25
2020-06-24 1.36 1.29 1.31 1.32 86600.0 1.32
2020-06-23 1.38 1.3 1.37 1.31 38200.0 1.31
2020-06-22 1.39 1.31 1.36 1.35 44800.0 1.35
2020-06-19 1.44 1.33 1.44 1.33 66300.0 1.33
2020-06-18 1.56 1.39 1.52 1.42 80800.0 1.42
2020-06-17 1.53 1.41 1.53 1.51 73000.0 1.51
2020-06-16 1.48 1.37 1.48 1.46 158400.0 1.46
2020-06-15 1.42 1.31 1.34 1.41 125300.0 1.41
2020-06-12 1.41 1.32 1.38 1.39 105900.0 1.39
2020-06-11 1.53 1.33 1.45 1.35 71200.0 1.35
2020-06-10 1.61 1.46 1.55 1.52 59000.0 1.52
2020-06-09 1.58 1.5 1.58 1.54 134600.0 1.54
2020-06-08 1.63 1.5 1.61 1.55 349400.0 1.55
2020-06-05 1.78 1.53 1.65 1.54 438500.0 1.54
2020-06-04 1.6 1.33 1.35 1.59 395700.0 1.59
2020-06-03 1.33 1.28 1.3 1.33 214100.0 1.33
2020-06-02 1.32 1.25 1.25 1.28 965500.0 1.28
2020-06-01 1.28 1.14 1.27 1.26 440100.0 1.26
2020-05-29 1.31 1.13 1.28 1.31 684400.0 1.31
2020-05-28 1.31 1.23 1.31 1.27 365200.0 1.27
2020-05-27 1.28 1.2 1.23 1.27 470100.0 1.27
2020-05-26 1.26 1.17 1.24 1.19 522900.0 1.19
2020-05-22 1.24 1.16 1.19 1.2 343500.0 1.2
2020-05-21 1.2 1.1 1.2 1.18 225300.0 1.18
2020-05-20 1.2 1.13 1.17 1.2 304300.0 1.2
2020-05-19 1.14 1.03 1.09 1.14 231800.0 1.14
2020-05-18 1.15 1.07 1.07 1.11 23900.0 1.11
2020-05-15 1.13 1.0 1.08 1.02 433500.0 1.02
2020-05-14 1.15 1.03 1.15 1.09 27400.0 1.09
2020-05-13 1.27 1.09 1.27 1.15 225900.0 1.15
2020-05-12 1.29 1.22 1.29 1.25 111400.0 1.25
2020-05-11 1.29 1.24 1.27 1.27 32500.0 1.27
2020-05-08 1.36 1.26 1.35 1.26 203300.0 1.26
2020-05-07 1.39 1.16 1.16 1.35 130400.0 1.35
2020-05-06 1.36 1.25 1.35 1.25 60800.0 1.25
2020-05-05 1.42 1.22 1.26 1.27 120400.0 1.27
2020-05-04 1.26 1.17 1.23 1.25 146200.0 1.25
2020-05-01 1.3 1.21 1.25 1.23 184200.0 1.23
2020-04-30 1.31 1.12 1.19 1.2 257900.0 1.2
2020-04-29 1.26 1.11 1.25 1.18 250200.0 1.18
2020-04-28 1.36 1.09 1.11 1.18 443600.0 1.18
2020-04-27 1.08 1.05 1.05 1.08 70200.0 1.08
2020-04-24 1.09 1.04 1.09 1.04 29500.0 1.04
2020-04-23 1.09 1.0 1.0 1.08 97100.0 1.08
2020-04-22 1.04 1.0 1.01 1.01 42300.0 1.01
2020-04-21 1.01 0.98 0.99 1.01 136400.0 1.01
2020-04-20 1.01 0.93 0.93 1.0 127800.0 1.0
2020-04-17 1.08 1.0 1.06 1.01 75600.0 1.01
2020-04-16 1.08 0.97 0.97 1.01 86800.0 1.01
2020-04-15 1.05 0.94 1.05 0.94 77900.0 0.94
2020-04-14 1.07 1.01 1.06 1.01 67300.0 1.01
2020-04-13 1.09 1.0 1.09 1.0 94000.0 1.0
2020-04-09 1.09 1.0 1.04 1.02 42500.0 1.02
2020-04-08 1.0 0.95 0.98 1.0 26100.0 1.0
2020-04-07 0.99 0.9 0.92 0.93 71100.0 0.93
2020-04-06 0.97 0.84 0.87 0.86 60700.0 0.86
2020-04-03 0.97 0.83 0.92 0.87 53500.0 0.87
2020-04-02 1.03 0.87 0.93 0.92 155500.0 0.92
2020-04-01 1.01 0.9 1.01 0.95 97800.0 0.95
2020-03-31 1.09 0.95 1.05 1.02 52700.0 1.02
2020-03-30 1.05 0.95 1.01 1.03 264100.0 1.03
2020-03-27 1.09 0.94 1.09 1.0 377800.0 1.0
2020-03-26 1.08 0.98 1.06 1.08 40800.0 1.08
2020-03-25 1.15 0.91 0.94 1.03 121100.0 1.03
2020-03-24 1.08 0.85 0.95 0.9 201400.0 0.9
2020-03-23 0.97 0.84 0.91 0.9 635900.0 0.9
2020-03-20 1.06 0.8 0.82 0.88 389500.0 0.88
2020-03-19 0.84 0.73 0.83 0.79 80700.0 0.79
2020-03-18 0.97 0.71 0.97 0.78 193600.0 0.78
2020-03-17 1.0 0.84 1.0 0.92 236400.0 0.92
2020-03-16 1.29 0.96 1.11 0.96 200900.0 0.96
2020-03-13 1.2 1.0 1.15 1.1 193700.0 1.1
2020-03-12 1.24 1.05 1.14 1.05 400000.0 1.05
2020-03-11 1.42 1.23 1.35 1.23 336000.0 1.23
2020-03-10 1.48 1.24 1.48 1.34 1083200.0 1.34
2020-03-09 1.52 1.3 1.52 1.32 181800.0 1.32
2020-03-06 1.65 1.49 1.6 1.57 218000.0 1.57
2020-03-05 1.76 1.6 1.65 1.6 197100.0 1.6
2020-03-04 1.89 1.64 1.89 1.71 190100.0 1.71
2020-03-03 1.99 1.61 1.99 1.62 257000.0 1.62
2020-03-02 1.94 1.78 1.94 1.83 144200.0 1.83
2020-02-28 1.89 1.73 1.78 1.81 326300.0 1.81
2020-02-27 1.96 1.72 1.96 1.77 105600.0 1.77
2020-02-26 2.51 1.83 2.51 1.92 311000.0 1.92
2020-02-25 3.1 2.8 3.1 2.83 61800.0 2.83
2020-02-24 3.17 2.94 3.17 2.96 71800.0 2.96
2020-02-21 3.15 3.1 3.15 3.13 156400.0 3.13
2020-02-20 3.13 3.1 3.1 3.12 1900.0 3.12
2020-02-19 3.09 3.07 3.07 3.09 3100.0 3.09
2020-02-18 3.13 3.05 3.13 3.06 12600.0 3.06