OTC:DRTTF | Historical Stock Price | DIRTT ENVIRONMENTAL SOLUTIONS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-01-28 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.46$0.93$1.86$3.72$7.462014-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.47$2.47330,600
2020-12-30$2.39$2.39109,800
2020-12-29$2.41$2.41147,200
2020-12-28$2.59$2.59307,700
2020-12-24$2.44$2.44383,400
2020-12-23$2.31$2.31403,100
2020-12-22$2.22$2.22452,200
2020-12-21$2.03$2.03348,600
2020-12-18$2.08$2.08168,500
2020-12-17$2.17$2.17233,600
2020-12-16$2.16$2.16169,800
2020-12-15$2.17$2.17233,600
2020-12-14$2.02$2.02198,100
2020-12-11$2.08$2.0899,500
2020-12-10$2.07$2.07226,700
2020-12-09$2.09$2.09524,300
2020-12-08$1.96$1.96375,400
2020-12-07$2.16$2.16122,700
2020-12-04$2.33$2.33628,600
2020-12-03$2.26$2.26546,600
2020-12-02$1.91$1.911,009,600
2020-12-01$2.22$2.225,033,300
2020-11-30$1.67$1.67276,800
2020-11-27$1.69$1.69363,800
2020-11-25$1.56$1.56239,100
2020-11-24$1.50$1.5092,500
2020-11-23$1.43$1.4322,400
2020-11-20$1.45$1.4522,500
2020-11-19$1.41$1.4139,300
2020-11-18$1.42$1.42117,900
2020-11-17$1.46$1.4675,400
2020-11-16$1.45$1.45203,000
2020-11-13$1.37$1.37221,500
2020-11-12$1.37$1.37226,500
2020-11-11$1.46$1.466,100
2020-11-10$1.47$1.4740,000
2020-11-09$1.52$1.52682,400
2020-11-06$1.44$1.44250,500
2020-11-05$1.44$1.44816,800
2020-11-04$1.54$1.54164,300
2020-11-03$1.54$1.54113,300
2020-11-02$1.39$1.39114,000
2020-10-30$1.39$1.3925,900
2020-10-29$1.48$1.488,600
2020-10-28$1.43$1.43389,200
2020-10-27$1.43$1.4352,300
2020-10-26$1.43$1.43629,800
2020-10-23$1.48$1.4835,000
2020-10-22$1.51$1.517,100
2020-10-21$1.53$1.5322,700
2020-10-20$1.53$1.5311,000
2020-10-19$1.55$1.5533,500
2020-10-16$1.57$1.5782,400
2020-10-15$1.41$1.4136,900
2020-10-14$1.49$1.4963,600
2020-10-13$1.54$1.544,900
2020-10-12$1.51$1.5114,900
2020-10-09$1.57$1.5711,500
2020-10-08$1.55$1.5531,000
2020-10-07$1.55$1.5573,200
2020-10-06$1.50$1.5054,600
2020-10-05$1.58$1.5818,000
2020-10-02$1.52$1.5235,100
2020-10-01$1.61$1.6160,200
2020-09-30$1.58$1.58236,900
2020-09-29$1.66$1.66269,900
2020-09-28$1.62$1.62160,100
2020-09-25$1.52$1.5244,800
2020-09-24$1.53$1.5324,900
2020-09-23$1.56$1.5628,600
2020-09-22$1.65$1.6533,900
2020-09-21$1.74$1.7464,400
2020-09-18$1.87$1.8757,900
2020-09-17$1.86$1.86117,700
2020-09-16$1.84$1.84202,600
2020-09-15$1.83$1.8352,000
2020-09-14$1.80$1.8025,800
2020-09-11$1.80$1.80116,100
2020-09-10$1.72$1.72108,000
2020-09-09$1.70$1.70134,300
2020-09-08$1.70$1.70332,300
2020-09-04$1.68$1.6880,000
2020-09-03$1.75$1.75492,600
2020-09-02$1.80$1.80165,800
2020-09-01$1.66$1.66112,800
2020-08-31$1.66$1.6641,400
2020-08-28$1.71$1.71162,800
2020-08-27$1.66$1.66248,200
2020-08-26$1.66$1.66413,000
2020-08-25$1.69$1.69113,600
2020-08-24$1.70$1.7073,700
2020-08-21$1.68$1.6881,400
2020-08-20$1.65$1.6588,100
2020-08-19$1.72$1.72159,400
2020-08-18$1.67$1.67124,400
2020-08-17$1.71$1.71249,500
2020-08-14$1.65$1.65385,400
2020-08-13$1.63$1.63317,400
2020-08-12$1.62$1.62204,200
2020-08-11$1.61$1.61173,000
2020-08-10$1.60$1.60330,700
2020-08-07$1.55$1.55219,800
2020-08-06$1.50$1.50397,400
2020-08-05$1.59$1.592,001,000
2020-08-04$1.67$1.67979,500
2020-08-03$1.63$1.63538,300
2020-07-31$1.68$1.683,745,200
2020-07-30$1.56$1.5612,860,600
2020-07-29$1.04$1.0470,300
2020-07-28$1.04$1.0423,200
2020-07-27$1.06$1.0616,400
2020-07-24$1.03$1.0352,900
2020-07-23$1.00$1.00121,200
2020-07-22$1.06$1.06156,200
2020-07-21$1.10$1.1073,500
2020-07-20$1.13$1.13315,500
2020-07-17$1.12$1.12180,900
2020-07-16$1.09$1.09128,700
2020-07-15$1.11$1.1125,300
2020-07-14$1.11$1.1148,600
2020-07-13$1.12$1.1226,900
2020-07-10$1.15$1.15121,500
2020-07-09$1.10$1.10200,900
2020-07-08$1.18$1.1840,500
2020-07-07$1.12$1.1255,100
2020-07-06$1.16$1.1677,600
2020-07-02$1.26$1.26125,400
2020-07-01$1.27$1.27193,900
2020-06-30$1.21$1.21103,100
2020-06-29$1.16$1.1643,300
2020-06-26$1.18$1.18198,300
2020-06-25$1.25$1.25118,500
2020-06-24$1.32$1.3286,600
2020-06-23$1.31$1.3138,200
2020-06-22$1.35$1.3544,800
2020-06-19$1.33$1.3366,300
2020-06-18$1.42$1.4280,800
2020-06-17$1.51$1.5173,000
2020-06-16$1.46$1.46158,400
2020-06-15$1.41$1.41125,300
2020-06-12$1.39$1.39105,900
2020-06-11$1.35$1.3571,200
2020-06-10$1.52$1.5259,000
2020-06-09$1.54$1.54134,600
2020-06-08$1.55$1.55349,400
2020-06-05$1.54$1.54438,500
2020-06-04$1.59$1.59395,700
2020-06-03$1.33$1.33214,100
2020-06-02$1.28$1.28965,500
2020-06-01$1.26$1.26440,100
2020-05-29$1.31$1.31684,400
2020-05-28$1.27$1.27365,200
2020-05-27$1.27$1.27470,100
2020-05-26$1.19$1.19522,900
2020-05-22$1.20$1.20343,500
2020-05-21$1.18$1.18225,300
2020-05-20$1.20$1.20304,300
2020-05-19$1.14$1.14231,800
2020-05-18$1.11$1.1123,900
2020-05-15$1.02$1.02433,500
2020-05-14$1.09$1.0927,400
2020-05-13$1.15$1.15225,900
2020-05-12$1.25$1.25111,400
2020-05-11$1.27$1.2732,500
2020-05-08$1.26$1.26203,300
2020-05-07$1.35$1.35130,400
2020-05-06$1.25$1.2560,800
2020-05-05$1.27$1.27120,400
2020-05-04$1.25$1.25146,200
2020-05-01$1.23$1.23184,200
2020-04-30$1.20$1.20257,900
2020-04-29$1.18$1.18250,200
2020-04-28$1.18$1.18443,600
2020-04-27$1.08$1.0870,200
2020-04-24$1.04$1.0429,500
2020-04-23$1.08$1.0897,100
2020-04-22$1.01$1.0142,300
2020-04-21$1.01$1.01136,400
2020-04-20$1.00$1.00127,800
2020-04-17$1.01$1.0175,600
2020-04-16$1.01$1.0186,800
2020-04-15$0.94$0.9477,900
2020-04-14$1.01$1.0167,300
2020-04-13$1.00$1.0094,000
2020-04-09$1.02$1.0242,500
2020-04-08$1.00$1.0026,100
2020-04-07$0.93$0.9371,100
2020-04-06$0.86$0.8660,700
2020-04-03$0.87$0.8753,500
2020-04-02$0.92$0.92155,500
2020-04-01$0.95$0.9597,800
2020-03-31$1.02$1.0252,700
2020-03-30$1.03$1.03264,100
2020-03-27$1.00$1.00377,800
2020-03-26$1.08$1.0840,800
2020-03-25$1.03$1.03121,100
2020-03-24$0.91$0.91201,400
2020-03-23$0.91$0.91635,900
2020-03-20$0.88$0.88389,500
2020-03-19$0.79$0.7980,700
2020-03-18$0.78$0.78193,600
2020-03-17$0.92$0.92236,400
2020-03-16$0.96$0.96200,900
2020-03-13$1.10$1.10193,700
2020-03-12$1.05$1.05400,000
2020-03-11$1.23$1.23336,000
2020-03-10$1.34$1.341,083,200
2020-03-09$1.32$1.32181,800
2020-03-06$1.57$1.57218,000
2020-03-05$1.60$1.60197,100
2020-03-04$1.71$1.71190,100
2020-03-03$1.62$1.62257,000
2020-03-02$1.83$1.83144,200
2020-02-28$1.81$1.81326,300
2020-02-27$1.77$1.77105,600
2020-02-26$1.92$1.92311,000
2020-02-25$2.83$2.8361,800
2020-02-24$2.96$2.9671,800
2020-02-21$3.13$3.13156,400
2020-02-20$3.12$3.121,900
2020-02-19$3.09$3.093,100
2020-02-18$3.06$3.0612,600
2020-02-14$3.08$3.0862,700
2020-02-13$3.09$3.0911,300
2020-02-12$3.06$3.0610,000
2020-02-11$3.07$3.07137,300
2020-02-10$2.90$2.90307,600
2020-02-07$2.80$2.8019,100
2020-02-06$2.82$2.8219,600
2020-02-05$2.79$2.7920,100
2020-02-04$2.68$2.68194,100
2020-02-03$2.54$2.5422,900
2020-01-31$2.59$2.5946,300
2020-01-30$2.64$2.6422,300
2020-01-29$2.50$2.5026,600
2020-01-28$2.79$2.79102,500
2020-01-27$2.73$2.7315,100
2020-01-24$2.87$2.8726,700
2020-01-23$2.90$2.908,900
2020-01-22$3.03$3.0331,600
2020-01-21$2.98$2.98104,000
2020-01-17$3.20$3.2022,200
2020-01-16$3.15$3.1543,100
2020-01-15$3.21$3.2142,200
2020-01-14$3.23$3.2321,200
2020-01-13$3.33$3.3342,400
2020-01-10$3.27$3.275,400
2020-01-09$3.29$3.2962,200
2020-01-08$3.28$3.2817,000
2020-01-07$3.23$3.234,500
2020-01-06$3.21$3.2126,900
2020-01-03$3.21$3.2141,400
2020-01-02$3.35$3.3547,500