DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.001	0.001	0.001	0.001	0.168	110
2022-12-21	0.001	0.001	0.001	0.001	0.161	1,143
2022-12-20	0.001	0.001	0.001	0.001	0.155	245
2022-12-19	0.001	0.001	0.001	0.001	0.160	100
2022-12-16	0.001	0.001	0.001	0.001	0.174	100
2022-12-15	0.001	0.001	0.001	0.001	0.185	1,261
2022-12-14	0.001	0.001	0.001	0.001	0.179	191
2022-12-13	0.001	0.001	0.001	0.001	0.178	812
2022-12-12	0.001	0.001	0.001	0.001	0.182	1,517
2022-12-09	0.001	0.001	0.001	0.001	0.191	1,330
2022-12-08	0.001	0.001	0.001	0.001	0.241	2,500
2022-12-07	0.001	0.001	0.001	0.001	0.199	2,774
2022-12-06	0.002	0.002	0.001	0.001	0.301	54
2022-12-05	0.002	0.002	0.002	0.002	0.317	70
2022-12-02	0.001	0.001	0.001	0.001	0.295	31
2022-12-01	0.001	0.001	0.001	0.001	0.279	599
2022-11-30	0.001	0.001	0.001	0.001	0.281	130
2022-11-29	0.001	0.001	0.001	0.001	0.283	10
2022-11-28	0.001	0.001	0.001	0.001	0.285	31
2022-11-25	0.001	0.001	0.001	0.001	0.250	111
2022-11-24	0.002	0.002	0.002	0.002	0.309	0
2022-11-23	0.002	0.002	0.002	0.002	0.309	20
2022-11-22	0.002	0.002	0.002	0.002	0.307	14
2022-11-21	0.001	0.001	0.001	0.001	0.286	70
2022-11-18	0.002	0.002	0.002	0.002	0.307	58
2022-11-17	0.002	0.002	0.001	0.002	0.307	392
2022-11-16	0.001	0.002	0.001	0.002	0.310	169
2022-11-15	0.002	0.002	0.002	0.002	0.312	44
2022-11-14	0.002	0.002	0.002	0.002	0.312	12
2022-11-11	0.002	0.002	0.002	0.002	0.317	32
2022-11-10	0.002	0.002	0.002	0.002	0.333	0
2022-11-09	0.002	0.002	0.002	0.002	0.333	345
2022-11-08	0.002	0.002	0.002	0.002	0.369	814
2022-11-07	0.002	0.002	0.002	0.002	0.380	27
2022-11-04	0.002	0.002	0.002	0.002	0.347	21
2022-11-03	0.002	0.002	0.002	0.002	0.347	40
2022-11-02	0.001	0.002	0.001	0.002	0.333	107
2022-11-01	0.001	0.001	0.001	0.001	0.300	0
2022-10-31	0.001	0.001	0.001	0.001	0.300	0
2022-10-28	0.001	0.001	0.001	0.001	0.300	0
2022-10-27	0.004	0.004	0.004	0.004	63.000	54
2022-10-26	0.005	0.005	0.004	0.004	63.000	57
2022-10-25	0.005	0.005	0.005	0.005	70.000	23
2022-10-24	0.006	0.006	0.005	0.005	70.000	12
2022-10-21	0.005	0.005	0.005	0.005	77.000	21
2022-10-20	0.006	0.006	0.005	0.005	77.000	5
2022-10-19	0.006	0.006	0.006	0.006	84.000	14
2022-10-18	0.005	0.006	0.005	0.006	84.000	65
2022-10-17	0.005	0.005	0.005	0.005	70.000	84
2022-10-14	0.006	0.006	0.005	0.005	77.000	2
2022-10-13	0.006	0.006	0.005	0.005	77.000	69
2022-10-12	0.005	0.006	0.005	0.006	84.000	55
2022-10-11	0.005	0.006	0.005	0.006	84.000	29
2022-10-07	0.006	0.006	0.006	0.006	87.500	2
2022-10-06	0.006	0.006	0.005	0.005	77.000	2
2022-10-05	0.006	0.006	0.006	0.006	87.500	4
2022-10-04	0.006	0.006	0.005	0.006	84.000	7
2022-10-03	0.006	0.006	0.005	0.006	84.000	13
2022-09-30	0.007	0.007	0.006	0.006	84.000	9
2022-09-29	0.007	0.007	0.006	0.007	98.000	45

← NewerPage 17 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.