TSX · DRT · stock

DIRTT Environmental Solutions Ltd. (DRT) stock price history

Every TSX trading session of DIRTT Environmental Solutions Ltd. from Nov 29, 2013 to Sep 28, 2026: 3,218 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DRT data, free keyYear by year table

DRT adjusted close, 2013 to 2026

DRTDIRTT Environmental Solutions Ltd.
CA$0.8300+3.7% over one year
201620182020202220242026
CA$8.11
All time high, 2019
CA$1.08
52 week high, CA$0.6800 low
3,218
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

DRT key facts

  • DIRTT Environmental Solutions Ltd. (DRT) closed at CA$0.8300 on Sep 28, 2026 on TSX.
  • DRT's all time high close is CA$8.11, set on Apr 30, 2019; its all time low close is CA$0.2680 on Jul 19, 2023.
  • DRT's 52 week range is CA$0.6800 to CA$1.08.
  • DRT returned +3.7% over the year to Sep 28, 2026 and -75.5% over five years.
  • Over ten years DRT returned -81%, -15.2% a year compounded.
  • DRT's deepest drawdown was -96.7% from Apr 30, 2019 to Jul 19, 2023.
  • DataCedar holds 3,218 daily sessions of DRT history from Nov 29, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DRT price chart, 2013 to 2026

DRT adjusted close, Nov 29, 2013 to Sep 28, 2026CA$0.2680CA$0.8337CA$2.59CA$8.072014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DRT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+13.7%
6 months+5.1%
Year to date-7.8%
1 year+3.7%
3 years+78.2%
5 years-75.5%
10 years-80.8%
Since Nov 29, 2013-66.5%
Compound annual growth, 12.8 years-8.2%

DRT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$8.11 on Apr 30, 2019
All time low close
CA$0.2680 on Jul 19, 2023
52 week high
CA$1.08 on Nov 6, 2025
52 week low
CA$0.6800 on May 15, 2026
Deepest drawdown
-96.7% from Apr 30, 2019 to Jul 19, 2023, not yet recovered
Best single session
+51.1% on Jul 30, 2020
Worst single session
-33.5% on Feb 26, 2020
Volatility, 1 year annualised
45.3%
Sessions closing higher, 1 year
36%
Best calendar year
2024, +110%
Worst calendar year
2022, -75%

DRT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 29, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.9100CA$1.02CA$0.6800CA$0.8300-8.8%9.5M186
2025CA$1.01CA$1.38CA$0.6700CA$0.9100-9.9%11.4M251
2024CA$0.4750CA$1.09CA$0.4100CA$1.01+110.4%13.7M252
2023CA$0.6063CA$1.29CA$0.2460CA$0.4800-20.8%25.9M250
2022CA$2.43CA$2.59CA$0.2988CA$0.6063-74.9%20.8M250
2021CA$2.59CA$5.26CA$1.84CA$2.42-11.6%31.1M251
2020CA$3.76CA$3.91CA$0.8963CA$2.73-26.8%58.2M252
2019CA$5.26CA$8.17CA$3.49CA$3.73-30.4%38.1M251
2018CA$5.36CA$6.40CA$3.86CA$5.37-9.3%64.7M251
2017CA$5.51CA$6.60CA$4.34CA$5.92+7.5%53M250
2016CA$6.02CA$6.10CA$4.02CA$5.51-9.7%41.7M251
2015CA$3.15CA$8.08CA$2.97CA$6.10+92.8%87.5M251
2014CA$2.24CA$3.51CA$2.07CA$3.16+41.2%40.3M251
2013CA$2.34CA$2.55CA$2.02CA$2.24n/a4.3M21

DRT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.83000.0%
August 2026CA$0.8300-4.6%
July 2026CA$0.8700+20.8%
June 2026CA$0.72000.0%
May 2026CA$0.7200-8.9%
April 2026CA$0.7900-3.7%
March 2026CA$0.8200-11.8%
February 2026CA$0.9300+8.1%
January 2026CA$0.8600-5.5%
December 2025CA$0.9100-10.8%
November 2025CA$1.02+3.0%
October 2025CA$0.9900+25.3%

About the DRT data

Daily bars. 3,218 sessions from Nov 29, 2013 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • DOO BRP Inc.
  • DPM DPM Metals Inc.
  • DR Medical Facilities Corporation
  • DRM Dream Unlimited Corp.
  • DS Dividend Select 15 Corp.
  • DSG The Descartes Systems Group Inc.
  • DSV Discovery Mining Ltd.
  • DTOL D2L Inc.

Common questions

DRT share price history

Start with any symbol.

Start free