DEFSEC Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 0.010 | 0.010 | 0.009 | 0.010 | 2.000 | 1,050 |
| 2024-08-26 | 0.010 | 0.010 | 0.010 | 0.010 | 2.100 | 2,650 |
| 2024-08-23 | 0.011 | 0.012 | 0.010 | 0.010 | 2.150 | 4,825 |
| 2024-08-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.011 | 1,552 |
| 2024-08-21 | 0.011 | 0.011 | 0.010 | 0.010 | 2.000 | 2,480 |
| 2024-08-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.011 | 9,400 |
| 2024-08-19 | 0.009 | 0.010 | 0.009 | 0.009 | 1.900 | 6,182 |
| 2024-08-16 | 0.011 | 0.011 | 0.009 | 0.009 | 1.950 | 8,156 |
| 2024-08-15 | 0.009 | 0.009 | 0.008 | 0.008 | 1.750 | 20,053 |
| 2024-08-14 | 0.010 | 0.010 | 0.009 | 0.009 | 1.950 | 11,290 |
| 2024-08-13 | 0.010 | 0.010 | 0.009 | 0.010 | 2.000 | 10,200 |
| 2024-08-12 | 0.013 | 0.013 | 0.009 | 0.009 | 1.900 | 29,552 |
| 2024-08-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.016 | 0 |
| 2024-08-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.016 | 1,299 |
| 2024-08-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.016 | 1,350 |
| 2024-08-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.016 | 8,584 |
| 2024-08-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.021 | 0 |
| 2024-08-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.021 | 2,280 |
| 2024-07-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.019 | 999 |
| 2024-07-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.019 | 1,408 |
| 2024-07-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.019 | 7,101 |
| 2024-07-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.021 | 1,700 |
| 2024-07-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.021 | 50 |
| 2024-07-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.024 | 600 |
| 2024-07-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.024 | 1,451 |
| 2024-07-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.027 | 351 |
| 2024-07-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.026 | 750 |
| 2024-07-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.024 | 2,067 |
| 2024-07-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.028 | 7,250 |
| 2024-07-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.025 | 1,950 |
| 2024-07-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.022 | 230 |
| 2024-07-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.022 | 2,507 |
| 2024-07-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.021 | 1,550 |
| 2024-07-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.022 | 924 |
| 2024-07-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.021 | 5,012 |
| 2024-07-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.022 | 1,594 |
| 2024-07-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.024 | 1,450 |
| 2024-07-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.024 | 500 |
| 2024-07-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.024 | 3,512 |
| 2024-07-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.026 | 445 |
| 2024-06-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.029 | 300 |
| 2024-06-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 650 |
| 2024-06-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.029 | 2,519 |
| 2024-06-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 2,440 |
| 2024-06-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 2,748 |
| 2024-06-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.028 | 4,450 |
| 2024-06-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.031 | 11,969 |
| 2024-06-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.034 | 3,232 |
| 2024-06-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.034 | 3,355 |
| 2024-06-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.032 | 11,008 |
| 2024-06-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.038 | 13,489 |
| 2024-06-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.035 | 24,465 |
| 2024-06-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.047 | 45,169 |
| 2024-06-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.068 | 94,834 |
| 2024-06-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.055 | 122,282 |
| 2024-06-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.025 | 0 |
| 2024-06-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.025 | 425 |
| 2024-06-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.026 | 400 |
| 2024-06-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.028 | 820 |
| 2024-06-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.029 | 300 |
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.