DEFSEC Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.001	0.001	0.001	0.001	0.124	15
2023-09-13	0.001	0.001	0.001	0.001	0.117	0
2023-09-12	0.001	0.001	0.001	0.001	0.117	0
2023-09-11	0.001	0.001	0.001	0.001	0.117	0
2023-09-08	0.001	0.001	0.001	0.001	0.117	0
2023-09-07	0.001	0.001	0.001	0.001	0.117	39
2023-09-06	0.001	0.001	0.001	0.001	0.123	221
2023-09-05	0.001	0.001	0.001	0.001	0.129	79
2023-09-01	0.001	0.001	0.001	0.001	0.119	0
2023-08-31	0.001	0.001	0.001	0.001	0.119	167
2023-08-30	0.001	0.001	0.001	0.001	0.117	0
2023-08-29	0.001	0.001	0.001	0.001	0.117	50
2023-08-28	0.001	0.001	0.001	0.001	0.112	110
2023-08-25	0.001	0.001	0.001	0.001	0.119	23
2023-08-24	0.001	0.001	0.001	0.001	0.117	0
2023-08-23	0.001	0.001	0.001	0.001	0.117	270
2023-08-22	0.001	0.001	0.001	0.001	0.112	10
2023-08-21	0.001	0.001	0.001	0.001	0.110	448
2023-08-18	0.001	0.001	0.001	0.001	0.107	1,240
2023-08-17	0.001	0.001	0.001	0.001	0.108	433
2023-08-16	0.001	0.001	0.001	0.001	0.121	120
2023-08-15	0.001	0.001	0.001	0.001	0.121	27
2023-08-14	0.001	0.001	0.001	0.001	0.111	114
2023-08-11	0.001	0.001	0.001	0.001	0.130	10
2023-08-10	0.001	0.001	0.001	0.001	0.119	72
2023-08-09	0.001	0.001	0.001	0.001	0.120	93
2023-08-08	0.001	0.001	0.001	0.001	0.125	0
2023-08-04	0.001	0.001	0.001	0.001	0.125	40
2023-08-03	0.001	0.001	0.001	0.001	0.129	170
2023-08-02	0.001	0.001	0.001	0.001	0.137	0
2023-08-01	0.001	0.001	0.001	0.001	0.137	0
2023-07-31	0.001	0.001	0.001	0.001	0.137	0
2023-07-28	0.001	0.001	0.001	0.001	0.137	14
2023-07-27	0.001	0.001	0.001	0.001	0.129	42
2023-07-26	0.001	0.001	0.001	0.001	0.133	190
2023-07-25	0.001	0.001	0.001	0.001	0.131	170
2023-07-24	0.001	0.001	0.001	0.001	0.126	110
2023-07-21	0.001	0.001	0.001	0.001	0.133	340
2023-07-20	0.001	0.001	0.001	0.001	0.136	171
2023-07-19	0.001	0.001	0.001	0.001	0.136	1,927
2023-07-18	0.001	0.001	0.001	0.001	0.167	0
2023-07-17	0.001	0.001	0.001	0.001	0.167	606
2023-07-14	0.001	0.001	0.001	0.001	0.186	0
2023-07-13	0.001	0.001	0.001	0.001	0.186	10
2023-07-12	0.001	0.001	0.001	0.001	0.183	401
2023-07-11	0.001	0.001	0.001	0.001	0.202	40
2023-07-10	0.001	0.001	0.001	0.001	0.193	20
2023-07-07	0.001	0.001	0.001	0.001	0.205	10
2023-07-06	0.001	0.001	0.001	0.001	0.202	0
2023-07-05	0.001	0.001	0.001	0.001	0.202	150
2023-07-04	0.001	0.001	0.001	0.001	0.198	100
2023-06-30	0.001	0.001	0.001	0.001	0.187	0
2023-06-29	0.001	0.001	0.001	0.001	0.187	40
2023-06-28	0.001	0.001	0.001	0.001	0.210	100
2023-06-27	0.001	0.001	0.001	0.001	0.217	0
2023-06-26	0.001	0.001	0.001	0.001	0.217	0
2023-06-23	0.001	0.001	0.001	0.001	0.217	10
2023-06-22	0.001	0.001	0.001	0.001	0.205	710
2023-06-21	0.001	0.001	0.001	0.001	0.214	20
2023-06-20	0.001	0.001	0.001	0.001	0.229	0

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.