DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.006	0.007	0.006	0.006	94.500	227
2022-09-27	0.006	0.006	0.005	0.006	84.000	48
2022-09-26	0.006	0.006	0.006	0.006	84.000	48
2022-09-23	0.007	0.007	0.005	0.006	80.500	45
2022-09-22	0.007	0.007	0.007	0.007	98.000	8
2022-09-21	0.007	0.007	0.006	0.007	98.000	42
2022-09-20	0.007	0.007	0.007	0.007	101.50	154
2022-09-19	0.007	0.007	0.007	0.007	101.50	15
2022-09-16	0.008	0.008	0.006	0.006	94.500	198
2022-09-15	0.008	0.008	0.007	0.007	108.50	127
2022-09-14	0.008	0.008	0.007	0.008	112.00	34
2022-09-13	0.008	0.008	0.008	0.008	112.00	11
2022-09-12	0.008	0.008	0.008	0.008	112.00	0
2022-09-09	0.008	0.008	0.008	0.008	112.00	2
2022-09-08	0.009	0.009	0.008	0.008	115.50	54
2022-09-07	0.009	0.009	0.008	0.008	122.50	15
2022-09-06	0.009	0.009	0.009	0.009	133.00	9
2022-09-02	0.009	0.010	0.009	0.009	133.00	16
2022-09-01	0.010	0.010	0.010	0.010	143.50	0
2022-08-31	0.010	0.010	0.009	0.009	136.50	10
2022-08-30	0.010	0.013	0.009	0.009	133.00	109
2022-08-29	0.008	0.010	0.007	0.010	140.00	321
2022-08-26	0.008	0.008	0.008	0.008	112.00	5
2022-08-25	0.008	0.008	0.008	0.008	112.00	8
2022-08-24	0.008	0.008	0.008	0.008	122.50	15
2022-08-23	0.007	0.008	0.007	0.008	119.00	8
2022-08-22	0.008	0.009	0.007	0.007	98.000	85
2022-08-19	0.009	0.009	0.008	0.008	119.00	20
2022-08-18	0.009	0.009	0.009	0.009	126.00	7
2022-08-17	0.009	0.009	0.008	0.009	126.00	32
2022-08-16	0.010	0.010	0.009	0.009	133.00	120
2022-08-15	0.009	0.010	0.009	0.009	136.50	3
2022-08-12	0.010	0.010	0.010	0.010	140.00	4
2022-08-11	0.010	0.010	0.010	0.010	147.00	47
2022-08-10	0.010	0.010	0.009	0.010	140.00	83
2022-08-09	0.010	0.010	0.010	0.010	143.50	23
2022-08-08	0.009	0.010	0.009	0.010	140.00	29
2022-08-05	0.010	0.010	0.009	0.010	140.00	58
2022-08-04	0.010	0.010	0.010	0.010	143.50	8
2022-08-03	0.010	0.010	0.009	0.010	143.50	5
2022-08-02	0.010	0.010	0.009	0.010	140.00	15
2022-07-29	0.010	0.010	0.009	0.010	140.00	15
2022-07-28	0.010	0.010	0.009	0.010	140.00	26
2022-07-27	0.010	0.010	0.010	0.010	143.50	0
2022-07-26	0.011	0.011	0.010	0.010	147.00	6
2022-07-25	0.011	0.011	0.010	0.010	147.00	6
2022-07-22	0.011	0.011	0.010	0.010	143.50	25
2022-07-21	0.011	0.011	0.011	0.011	161.00	0
2022-07-20	0.011	0.011	0.011	0.011	157.50	24
2022-07-19	0.011	0.011	0.011	0.011	157.50	8
2022-07-18	0.011	0.011	0.011	0.011	154.00	2
2022-07-15	0.010	0.011	0.010	0.011	161.00	31
2022-07-14	0.011	0.011	0.010	0.010	143.50	50
2022-07-13	0.010	0.011	0.010	0.010	150.50	15
2022-07-12	0.011	0.011	0.011	0.011	154.00	4
2022-07-11	0.011	0.011	0.010	0.011	154.00	118
2022-07-08	0.011	0.011	0.011	0.011	154.00	17
2022-07-07	0.010	0.011	0.009	0.010	147.00	46
2022-07-06	0.010	0.010	0.009	0.009	133.00	34
2022-07-05	0.010	0.010	0.009	0.010	143.50	59

← NewerPage 18 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.