DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.350	2.350	2.150	2.150	2.150	3,600
2026-07-23	2.320	2.360	2.160	2.170	2.170	2,100
2026-07-22	2.400	2.460	2.330	2.350	2.350	5,900
2026-07-21	2.500	2.570	2.450	2.450	2.450	1,600
2026-07-20	2.920	2.920	2.470	2.470	2.470	3,300
2026-07-17	2.660	2.680	2.590	2.590	2.590	900
2026-07-16	2.750	2.800	2.750	2.800	2.800	900
2026-07-15	2.760	2.760	2.750	2.750	2.750	900
2026-07-14	2.860	2.910	2.860	2.910	2.910	600
2026-07-13	2.780	2.850	2.780	2.810	2.810	1,200
2026-07-10	2.910	3.120	2.890	2.940	2.940	3,100
2026-07-09	2.750	2.840	2.650	2.720	2.720	1,900
2026-07-08	2.750	2.750	2.640	2.640	2.640	1,900
2026-07-07	2.700	2.700	2.670	2.690	2.690	1,100
2026-07-06	3.060	3.060	2.890	2.950	2.950	8,600
2026-07-03	3.250	3.250	3.250	3.250	3.250	400
2026-07-02	3.250	3.310	3.080	3.110	3.110	2,800
2026-06-30	3.100	3.490	3.100	3.490	3.490	3,000
2026-06-29	3.070	3.170	2.670	2.970	2.970	14,500
2026-06-26	2.960	3.250	2.820	3.070	3.070	6,500
2026-06-25	3.250	3.250	2.930	3.080	3.080	21,600
2026-06-24	4.860	4.860	3.980	4.390	4.390	5,300
2026-06-23	4.760	4.900	4.720	4.720	4.720	1,200
2026-06-22	4.920	5.000	4.780	4.780	4.780	500
2026-06-19	4.770	4.770	4.770	4.770	4.770	0
2026-06-18	5.150	5.150	4.630	4.770	4.770	2,500
2026-06-17	5.230	5.350	5.150	5.350	5.350	1,400
2026-06-16	5.240	5.340	5.240	5.340	5.340	700
2026-06-15	5.560	5.880	5.560	5.640	5.640	1,800
2026-06-12	5.450	5.560	5.340	5.560	5.560	2,500
2026-06-11	5.120	5.450	5.120	5.450	5.450	500
2026-06-10	5.200	5.200	5.030	5.030	5.030	2,000
2026-06-09	5.300	5.400	5.090	5.090	5.090	1,700
2026-06-08	5.470	5.540	5.470	5.530	5.530	1,800
2026-06-05	6.000	6.000	5.210	5.210	5.210	900
2026-06-04	5.750	6.000	5.750	6.000	6.000	2,100
2026-06-03	5.510	5.540	5.240	5.240	5.240	4,100
2026-06-02	5.850	5.970	5.740	5.740	5.740	3,600
2026-06-01	6.100	6.100	5.820	5.820	5.820	6,700
2026-05-29	6.690	6.690	6.400	6.400	6.400	4,500
2026-05-28	6.070	6.730	6.000	6.730	6.730	9,600
2026-05-27	6.110	6.110	5.860	6.090	6.090	2,100
2026-05-26	6.000	6.400	6.000	6.090	6.090	2,100
2026-05-25	6.070	6.070	5.850	5.850	5.850	700
2026-05-22	5.840	6.070	5.580	6.070	6.070	7,300
2026-05-21	5.300	6.070	5.300	5.840	5.840	4,100
2026-05-20	5.010	5.320	4.980	4.980	4.980	3,700
2026-05-19	5.800	5.800	5.070	5.070	5.070	2,200
2026-05-15	5.200	5.550	4.980	5.480	5.480	5,200
2026-05-14	6.690	6.690	5.920	5.920	5.920	9,400
2026-05-13	6.980	6.980	6.620	6.750	6.750	2,100
2026-05-12	6.190	6.950	6.190	6.800	6.800	10,200
2026-05-11	5.650	6.150	5.650	5.820	5.820	10,300
2026-05-08	5.480	5.490	5.400	5.490	5.490	2,200
2026-05-07	4.930	5.480	4.750	5.480	5.480	12,100
2026-05-06	4.520	4.780	4.500	4.750	4.750	6,400
2026-05-05	4.090	4.860	4.090	4.690	4.690	10,300
2026-05-04	4.020	4.090	3.930	3.940	3.940	12,100
2026-05-01	4.030	4.030	3.900	3.900	3.900	600
2026-04-30	3.700	4.280	3.700	4.180	4.180	16,700

← NewerPage 2 of 21 · 1,260 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.