DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.002	0.002	0.002	0.002	0.047	7,719
2024-11-20	0.002	0.002	0.002	0.002	0.043	7,500
2024-11-19	0.002	0.002	0.002	0.002	0.044	6,661
2024-11-18	0.002	0.002	0.002	0.002	0.040	21,544
2024-11-15	0.002	0.002	0.002	0.002	0.041	6,835
2024-11-14	0.002	0.002	0.002	0.002	0.044	5,831
2024-11-13	0.002	0.003	0.002	0.002	0.050	10,540
2024-11-12	0.002	0.002	0.002	0.002	0.048	2,400
2024-11-11	0.002	0.002	0.002	0.002	0.049	3,600
2024-11-08	0.002	0.002	0.002	0.002	0.050	1,100
2024-11-07	0.002	0.003	0.002	0.003	0.052	1,853
2024-11-06	0.003	0.003	0.002	0.002	0.048	29,370
2024-11-05	0.003	0.003	0.002	0.002	0.051	6,769
2024-11-04	0.003	0.003	0.003	0.003	0.060	11,005
2024-11-01	0.003	0.003	0.003	0.003	0.063	6,930
2024-10-31	0.003	0.003	0.003	0.003	0.061	10,700
2024-10-30	0.004	0.004	0.003	0.004	0.074	6,900
2024-10-29	0.005	0.005	0.004	0.004	0.079	24,425
2024-10-28	0.006	0.006	0.005	0.005	0.101	7,991
2024-10-25	0.005	0.008	0.005	0.006	0.116	17,299
2024-10-24	0.005	0.006	0.005	0.005	0.110	17,070
2024-10-23	0.004	0.009	0.004	0.008	0.161	10,829
2024-10-22	0.009	0.009	0.008	0.008	1.600	4,650
2024-10-21	0.009	0.010	0.009	0.009	1.850	3,000
2024-10-18	0.009	0.010	0.009	0.010	2.000	901
2024-10-17	0.009	0.010	0.009	0.010	2.000	700
2024-10-16	0.010	0.010	0.009	0.009	1.850	2,700
2024-10-15	0.010	0.010	0.009	0.009	1.950	1,504
2024-10-11	0.010	0.010	0.010	0.010	2.000	850
2024-10-10	0.010	0.010	0.010	0.010	2.000	0
2024-10-09	0.010	0.010	0.010	0.010	2.000	850
2024-10-08	0.010	0.010	0.010	0.010	2.100	500
2024-10-07	0.000	0.000	0.000	0.000	0.011	530
2024-10-04	0.010	0.010	0.010	0.010	2.150	50
2024-10-03	0.011	0.011	0.010	0.010	2.150	700
2024-10-02	0.009	0.009	0.009	0.009	1.950	95
2024-10-01	0.010	0.010	0.009	0.009	1.950	600
2024-09-30	0.010	0.010	0.009	0.009	1.950	400
2024-09-27	0.010	0.010	0.010	0.010	2.150	750
2024-09-26	0.010	0.012	0.010	0.010	2.100	7,276
2024-09-25	0.000	0.000	0.000	0.000	0.011	350
2024-09-24	0.010	0.010	0.010	0.010	2.000	370
2024-09-23	0.010	0.010	0.010	0.010	2.050	600
2024-09-20	0.000	0.000	0.000	0.000	0.011	5,150
2024-09-19	0.009	0.009	0.009	0.009	1.900	650
2024-09-18	0.010	0.010	0.009	0.010	2.050	437
2024-09-17	0.010	0.010	0.010	0.010	2.050	345
2024-09-16	0.010	0.010	0.010	0.010	2.100	1,650
2024-09-13	0.009	0.010	0.009	0.010	2.000	1,457
2024-09-12	0.009	0.009	0.009	0.009	1.850	150
2024-09-11	0.009	0.009	0.009	0.009	1.900	300
2024-09-10	0.009	0.009	0.009	0.009	1.850	0
2024-09-09	0.009	0.009	0.009	0.009	1.850	142
2024-09-06	0.010	0.010	0.009	0.009	1.900	440
2024-09-05	0.009	0.011	0.009	0.010	2.100	4,407
2024-09-04	0.009	0.009	0.009	0.009	1.850	110
2024-09-03	0.009	0.009	0.009	0.009	1.950	300
2024-08-30	0.009	0.009	0.009	0.009	1.950	355
2024-08-29	0.009	0.009	0.009	0.009	1.850	0
2024-08-28	0.010	0.010	0.009	0.009	1.850	2,422

← NewerPage 9 of 21 · 1,255 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.