DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.001	0.001	0.001	0.001	0.155	1,487
2023-03-21	0.001	0.001	0.001	0.001	0.143	710
2023-03-20	0.001	0.001	0.001	0.001	0.144	70
2023-03-17	0.001	0.001	0.001	0.001	0.135	230
2023-03-16	0.001	0.001	0.001	0.001	0.150	140
2023-03-15	0.001	0.001	0.001	0.001	0.155	10
2023-03-14	0.001	0.001	0.001	0.001	0.152	0
2023-03-13	0.001	0.001	0.001	0.001	0.152	0
2023-03-10	0.001	0.001	0.001	0.001	0.152	93
2023-03-09	0.001	0.001	0.001	0.001	0.169	10
2023-03-08	0.001	0.001	0.001	0.001	0.167	510
2023-03-07	0.001	0.001	0.001	0.001	0.160	290
2023-03-06	0.001	0.001	0.001	0.001	0.175	100
2023-03-03	0.001	0.001	0.001	0.001	0.162	137
2023-03-02	0.001	0.001	0.001	0.001	0.151	40
2023-03-01	0.001	0.001	0.001	0.001	0.161	30
2023-02-28	0.001	0.001	0.001	0.001	0.171	60
2023-02-27	0.001	0.001	0.001	0.001	0.171	30
2023-02-24	0.001	0.001	0.001	0.001	0.164	37
2023-02-23	0.001	0.001	0.001	0.001	0.157	0
2023-02-22	0.001	0.001	0.001	0.001	0.157	556
2023-02-21	0.001	0.001	0.001	0.001	0.167	124
2023-02-17	0.001	0.001	0.001	0.001	0.174	40
2023-02-16	0.001	0.001	0.001	0.001	0.174	0
2023-02-15	0.001	0.001	0.001	0.001	0.174	300
2023-02-14	0.001	0.001	0.001	0.001	0.171	150
2023-02-13	0.001	0.001	0.001	0.001	0.170	210
2023-02-10	0.001	0.001	0.001	0.001	0.175	190
2023-02-09	0.001	0.001	0.001	0.001	0.179	38
2023-02-08	0.001	0.001	0.001	0.001	0.180	332
2023-02-07	0.001	0.001	0.001	0.001	0.179	256
2023-02-06	0.001	0.001	0.001	0.001	0.183	20
2023-02-03	0.001	0.001	0.001	0.001	0.181	98
2023-02-02	0.001	0.001	0.001	0.001	0.183	40
2023-02-01	0.001	0.001	0.001	0.001	0.184	521
2023-01-31	0.001	0.001	0.001	0.001	0.173	285
2023-01-30	0.001	0.001	0.001	0.001	0.174	66
2023-01-27	0.001	0.001	0.001	0.001	0.186	144
2023-01-26	0.001	0.001	0.001	0.001	0.188	50
2023-01-25	0.001	0.001	0.001	0.001	0.188	127
2023-01-24	0.001	0.001	0.001	0.001	0.191	0
2023-01-23	0.001	0.001	0.001	0.001	0.191	230
2023-01-20	0.001	0.001	0.001	0.001	0.191	20
2023-01-19	0.001	0.001	0.001	0.001	0.191	114
2023-01-18	0.001	0.001	0.001	0.001	0.191	158
2023-01-17	0.001	0.001	0.001	0.001	0.195	451
2023-01-16	0.001	0.001	0.001	0.001	0.204	218
2023-01-13	0.001	0.001	0.001	0.001	0.198	1,677
2023-01-12	0.001	0.001	0.001	0.001	0.191	55
2023-01-11	0.001	0.001	0.001	0.001	0.205	0
2023-01-10	0.001	0.001	0.001	0.001	0.205	40
2023-01-09	0.001	0.001	0.001	0.001	0.201	188
2023-01-06	0.001	0.001	0.001	0.001	0.191	444
2023-01-05	0.001	0.001	0.001	0.001	0.200	410
2023-01-04	0.001	0.001	0.001	0.001	0.183	281
2023-01-03	0.001	0.001	0.001	0.001	0.159	129
2022-12-30	0.001	0.001	0.001	0.001	0.163	150
2022-12-29	0.001	0.001	0.001	0.001	0.148	0
2022-12-28	0.001	0.001	0.001	0.001	0.148	210
2022-12-23	0.001	0.001	0.001	0.001	0.155	164

← NewerPage 16 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.