DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.010	0.011	0.010	0.010	140.00	20
2022-06-30	0.011	0.011	0.010	0.010	147.00	66
2022-06-29	0.013	0.013	0.011	0.011	164.50	79
2022-06-28	0.013	0.013	0.013	0.013	185.50	8
2022-06-27	0.013	0.013	0.012	0.012	178.50	22
2022-06-24	0.014	0.014	0.013	0.013	185.50	19
2022-06-23	0.014	0.014	0.014	0.014	203.00	2
2022-06-22	0.014	0.014	0.014	0.014	210.00	1
2022-06-21	0.015	0.015	0.013	0.014	199.50	114
2022-06-20	0.015	0.015	0.015	0.015	220.50	0
2022-06-17	0.015	0.015	0.014	0.014	206.50	23
2022-06-16	0.015	0.015	0.014	0.014	210.00	25
2022-06-15	0.016	0.016	0.016	0.016	227.50	0
2022-06-14	0.015	0.015	0.014	0.015	217.00	25
2022-06-13	0.016	0.016	0.014	0.014	203.00	63
2022-06-10	0.015	0.016	0.015	0.016	231.00	15
2022-06-09	0.015	0.017	0.015	0.016	227.50	58
2022-06-08	0.016	0.016	0.015	0.015	217.00	40
2022-06-07	0.016	0.016	0.015	0.015	220.50	7
2022-06-06	0.016	0.016	0.014	0.015	220.50	42
2022-06-03	0.016	0.016	0.016	0.016	227.50	0
2022-06-02	0.017	0.017	0.015	0.015	220.50	140
2022-06-01	0.015	0.017	0.014	0.017	245.00	86
2022-05-31	0.016	0.017	0.015	0.015	224.00	147
2022-05-30	0.016	0.016	0.015	0.016	238.00	32
2022-05-27	0.016	0.016	0.016	0.016	238.00	9
2022-05-26	0.017	0.017	0.016	0.016	238.00	56
2022-05-25	0.018	0.018	0.017	0.017	245.00	30
2022-05-24	0.017	0.019	0.017	0.018	259.00	108
2022-05-20	0.017	0.017	0.016	0.017	248.50	29
2022-05-19	0.018	0.018	0.018	0.018	262.50	2
2022-05-18	0.019	0.020	0.018	0.018	262.50	46
2022-05-17	0.018	0.020	0.017	0.018	266.00	215
2022-05-16	0.018	0.018	0.018	0.018	259.00	15
2022-05-13	0.017	0.019	0.017	0.018	259.00	189
2022-05-12	0.018	0.018	0.017	0.017	245.00	97
2022-05-11	0.019	0.019	0.018	0.018	266.00	64
2022-05-10	0.020	0.020	0.018	0.019	273.00	131
2022-05-09	0.022	0.022	0.020	0.020	287.00	60
2022-05-06	0.023	0.025	0.022	0.024	350.00	27
2022-05-05	0.024	0.024	0.023	0.023	339.50	8
2022-05-04	0.024	0.025	0.023	0.024	350.00	115
2022-05-03	0.025	0.025	0.024	0.024	357.00	8
2022-05-02	0.024	0.024	0.024	0.024	357.00	1
2022-04-29	0.026	0.026	0.022	0.025	364.00	42
2022-04-28	0.025	0.025	0.025	0.025	364.00	4
2022-04-27	0.025	0.025	0.025	0.025	371.00	6
2022-04-26	0.028	0.028	0.025	0.025	371.00	21
2022-04-25	0.028	0.028	0.027	0.027	399.00	15
2022-04-22	0.029	0.029	0.026	0.026	385.00	31
2022-04-21	0.028	0.028	0.027	0.028	406.00	21
2022-04-20	0.029	0.029	0.028	0.028	406.00	11
2022-04-19	0.029	0.029	0.027	0.029	420.00	9
2022-04-18	0.028	0.029	0.028	0.029	420.00	11
2022-04-14	0.026	0.029	0.023	0.029	420.00	158
2022-04-13	0.025	0.025	0.024	0.024	346.50	48
2022-04-12	0.026	0.026	0.025	0.025	371.00	7
2022-04-11	0.027	0.027	0.026	0.026	378.00	33
2022-04-08	0.027	0.027	0.025	0.025	371.00	21
2022-04-07	0.028	0.028	0.025	0.028	406.00	10

← NewerPage 19 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.