DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.001	0.001	0.001	0.001	0.229	0
2023-06-15	0.001	0.001	0.001	0.001	0.229	367
2023-06-14	0.001	0.001	0.001	0.001	0.238	160
2023-06-13	0.001	0.001	0.001	0.001	0.229	120
2023-06-12	0.001	0.001	0.001	0.001	0.206	110
2023-06-09	0.001	0.001	0.001	0.001	0.205	180
2023-06-08	0.001	0.001	0.001	0.001	0.210	188
2023-06-07	0.001	0.001	0.001	0.001	0.200	220
2023-06-06	0.001	0.001	0.001	0.001	0.200	840
2023-06-05	0.001	0.001	0.001	0.001	0.195	150
2023-06-02	0.001	0.001	0.001	0.001	0.195	80
2023-06-01	0.001	0.001	0.001	0.001	0.190	140
2023-05-31	0.001	0.001	0.001	0.001	0.193	130
2023-05-30	0.001	0.001	0.001	0.001	0.191	217
2023-05-29	0.001	0.001	0.001	0.001	0.200	20
2023-05-26	0.001	0.001	0.001	0.001	0.193	0
2023-05-25	0.001	0.001	0.001	0.001	0.193	50
2023-05-24	0.001	0.001	0.001	0.001	0.187	0
2023-05-23	0.001	0.001	0.001	0.001	0.187	150
2023-05-19	0.001	0.001	0.001	0.001	0.189	43
2023-05-18	0.001	0.001	0.001	0.001	0.187	0
2023-05-17	0.001	0.001	0.001	0.001	0.187	30
2023-05-16	0.001	0.001	0.001	0.001	0.198	20
2023-05-15	0.001	0.001	0.001	0.001	0.191	230
2023-05-12	0.001	0.001	0.001	0.001	0.193	0
2023-05-11	0.001	0.001	0.001	0.001	0.193	80
2023-05-10	0.001	0.001	0.001	0.001	0.181	20
2023-05-09	0.001	0.001	0.001	0.001	0.181	250
2023-05-08	0.001	0.001	0.001	0.001	0.189	40
2023-05-05	0.001	0.001	0.001	0.001	0.203	230
2023-05-04	0.001	0.001	0.001	0.001	0.195	888
2023-05-03	0.001	0.001	0.001	0.001	0.191	802
2023-05-02	0.001	0.001	0.001	0.001	0.174	2,230
2023-05-01	0.001	0.001	0.001	0.001	0.161	290
2023-04-28	0.001	0.001	0.001	0.001	0.152	20
2023-04-27	0.001	0.001	0.001	0.001	0.143	220
2023-04-26	0.001	0.001	0.001	0.001	0.151	0
2023-04-25	0.001	0.001	0.001	0.001	0.151	0
2023-04-24	0.001	0.001	0.001	0.001	0.151	208
2023-04-21	0.001	0.001	0.001	0.001	0.160	180
2023-04-20	0.001	0.001	0.001	0.001	0.166	640
2023-04-19	0.001	0.001	0.001	0.001	0.167	200
2023-04-18	0.001	0.001	0.001	0.001	0.166	1,793
2023-04-17	0.001	0.001	0.001	0.001	0.195	3,093
2023-04-14	0.001	0.001	0.001	0.001	0.157	30
2023-04-13	0.001	0.001	0.001	0.001	0.145	110
2023-04-12	0.001	0.001	0.001	0.001	0.149	70
2023-04-11	0.001	0.001	0.001	0.001	0.157	130
2023-04-10	0.001	0.001	0.001	0.001	0.159	0
2023-04-06	0.001	0.001	0.001	0.001	0.159	50
2023-04-05	0.001	0.001	0.001	0.001	0.164	220
2023-04-04	0.001	0.001	0.001	0.001	0.171	60
2023-04-03	0.001	0.001	0.001	0.001	0.171	0
2023-03-31	0.001	0.001	0.001	0.001	0.171	1,150
2023-03-30	0.001	0.001	0.001	0.001	0.171	170
2023-03-29	0.001	0.001	0.001	0.001	0.167	1,364
2023-03-28	0.001	0.001	0.001	0.001	0.152	40
2023-03-27	0.001	0.001	0.001	0.001	0.155	430
2023-03-24	0.001	0.001	0.001	0.001	0.155	1,516
2023-03-23	0.001	0.001	0.001	0.001	0.152	133

← NewerPage 15 of 22 · 1,261 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.