DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.029	0.030	0.028	0.028	406.00	128
2022-04-05	0.026	0.029	0.026	0.029	420.00	38
2022-04-04	0.029	0.029	0.027	0.027	399.00	6
2022-04-01	0.028	0.030	0.027	0.029	420.00	12
2022-03-31	0.031	0.032	0.028	0.028	413.00	49
2022-03-30	0.033	0.033	0.031	0.031	462.00	47
2022-03-29	0.034	0.036	0.031	0.032	476.00	117
2022-03-28	0.031	0.036	0.030	0.032	469.00	123
2022-03-25	0.024	0.033	0.024	0.031	448.00	258
2022-03-24	0.023	0.026	0.023	0.024	350.00	77
2022-03-23	0.023	0.023	0.022	0.023	339.50	71
2022-03-22	0.020	0.023	0.020	0.023	332.50	65
2022-03-21	0.020	0.021	0.020	0.020	294.00	48
2022-03-18	0.019	0.021	0.019	0.020	297.50	278
2022-03-17	0.020	0.020	0.018	0.019	276.50	137
2022-03-16	0.020	0.020	0.019	0.019	283.50	43
2022-03-15	0.019	0.020	0.019	0.020	290.50	12
2022-03-14	0.019	0.021	0.018	0.019	273.00	142
2022-03-11	0.019	0.019	0.019	0.019	280.00	120
2022-03-10	0.021	0.021	0.019	0.019	280.00	285
2022-03-09	0.020	0.022	0.020	0.021	311.50	107
2022-03-08	0.020	0.022	0.019	0.019	283.50	184
2022-03-07	0.022	0.022	0.020	0.020	287.00	321
2022-03-04	0.024	0.024	0.021	0.022	318.50	342
2022-03-03	0.027	0.027	0.024	0.024	350.00	242
2022-03-02	0.026	0.027	0.026	0.027	392.00	60
2022-03-01	0.025	0.027	0.024	0.027	399.00	232
2022-02-28	0.024	0.026	0.024	0.024	346.50	271
2022-02-25	0.024	0.026	0.023	0.024	346.50	224
2022-02-24	0.027	0.027	0.024	0.024	350.00	663
2022-02-23	0.032	0.032	0.029	0.029	420.00	290
2022-02-22	0.035	0.035	0.031	0.031	455.00	154
2022-02-18	0.034	0.035	0.033	0.033	490.00	31
2022-02-17	0.033	0.035	0.033	0.033	490.00	4
2022-02-16	0.035	0.036	0.033	0.033	490.00	30
2022-02-15	0.033	0.035	0.032	0.034	504.00	63
2022-02-14	0.034	0.035	0.032	0.032	476.00	60
2022-02-11	0.036	0.036	0.032	0.032	476.00	235
2022-02-10	0.035	0.036	0.035	0.035	511.00	53
2022-02-09	0.039	0.039	0.035	0.036	525.00	66
2022-02-08	0.042	0.042	0.038	0.039	567.00	106
2022-02-07	0.039	0.041	0.039	0.040	588.00	39
2022-02-04	0.039	0.040	0.039	0.039	567.00	94
2022-02-03	0.041	0.041	0.039	0.039	567.00	77
2022-02-02	0.041	0.044	0.040	0.041	595.00	91
2022-02-01	0.037	0.041	0.036	0.041	595.00	86
2022-01-31	0.032	0.037	0.030	0.037	539.00	175
2022-01-28	0.035	0.035	0.029	0.031	462.00	297
2022-01-27	0.042	0.044	0.035	0.035	518.00	500
2022-01-26	0.042	0.044	0.042	0.042	623.00	114
2022-01-25	0.040	0.042	0.036	0.041	602.00	191
2022-01-24	0.043	0.043	0.036	0.040	581.00	257
2022-01-21	0.046	0.046	0.042	0.042	616.00	96
2022-01-20	0.047	0.047	0.045	0.045	665.00	56
2022-01-19	0.046	0.047	0.044	0.046	672.00	85
2022-01-18	0.050	0.050	0.044	0.045	665.00	326
2022-01-17	0.054	0.054	0.049	0.050	728.00	207
2022-01-14	0.050	0.053	0.049	0.053	777.00	136
2022-01-13	0.050	0.051	0.047	0.050	728.00	95
2022-01-12	0.051	0.051	0.048	0.050	735.00	76

← NewerPage 20 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.