DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.400	3.410	3.330	3.380	3.380	3,100
2026-04-28	3.140	3.500	3.140	3.350	3.350	3,000
2026-04-27	3.040	3.450	3.030	3.270	3.270	5,000
2026-04-24	2.810	3.200	2.810	3.140	3.140	6,600
2026-04-23	2.950	3.030	2.800	3.030	3.030	5,000
2026-04-22	3.210	3.210	2.910	3.020	3.020	5,700
2026-04-21	3.170	3.250	3.170	3.240	3.240	3,200
2026-04-20	2.850	3.700	2.850	3.200	3.200	23,600
2026-04-17	2.750	2.750	2.750	2.750	2.750	300
2026-04-16	2.690	2.690	2.680	2.680	2.680	500
2026-04-15	2.700	2.820	2.700	2.700	2.700	2,000
2026-04-14	2.700	2.950	2.670	2.670	2.670	9,200
2026-04-13	2.730	3.000	2.730	2.810	2.810	2,000
2026-04-10	2.750	2.750	2.750	2.750	2.750	5,000
2026-04-09	2.790	2.800	2.790	2.800	2.800	1,100
2026-04-08	2.800	2.800	2.710	2.710	2.710	1,900
2026-04-07	2.980	2.980	2.800	2.800	2.800	5,300
2026-04-06	3.280	3.280	2.940	3.030	3.030	800
2026-04-02	2.700	3.000	2.700	3.000	3.000	12,200
2026-04-01	2.900	2.950	2.800	2.800	2.800	1,300
2026-03-31	2.880	2.920	2.680	2.700	2.700	1,200
2026-03-30	2.700	2.710	2.600	2.650	2.650	8,400
2026-03-27	2.950	3.000	2.800	3.000	3.000	5,200
2026-03-26	3.240	3.240	3.020	3.020	3.020	400
2026-03-25	3.040	3.220	3.040	3.220	3.220	1,700
2026-03-24	3.210	3.210	3.210	3.210	3.210	100
2026-03-23	2.930	3.200	2.930	3.190	3.190	1,200
2026-03-20	3.610	3.640	2.920	2.920	2.920	3,100
2026-03-19	3.560	3.660	3.490	3.550	3.550	6,500
2026-03-18	3.720	3.730	3.560	3.560	3.560	800
2026-03-17	3.500	3.810	3.500	3.700	3.700	5,000
2026-03-16	3.300	3.590	3.300	3.530	3.530	2,600
2026-03-13	3.300	3.300	3.300	3.300	3.300	1,600
2026-03-12	3.300	3.300	3.180	3.300	3.300	2,500
2026-03-11	2.960	3.400	2.910	3.400	3.400	9,800
2026-03-10	3.030	3.100	2.960	2.970	2.970	7,100
2026-03-09	3.100	3.140	3.050	3.140	3.140	1,600
2026-03-06	3.190	3.250	2.920	3.250	3.250	3,100
2026-03-05	3.190	3.210	2.990	3.060	3.060	5,300
2026-03-04	2.950	3.450	2.540	3.250	3.250	22,200
2026-03-03	2.600	2.830	2.550	2.830	2.830	900
2026-03-02	2.600	2.660	2.600	2.660	2.660	2,600
2026-02-27	2.600	2.600	2.600	2.600	2.600	100
2026-02-26	2.580	2.580	2.550	2.550	2.550	500
2026-02-25	2.530	2.530	2.530	2.530	2.530	100
2026-02-24	2.500	2.500	2.500	2.500	2.500	700
2026-02-23	2.750	2.750	2.550	2.550	2.550	2,800
2026-02-20	2.610	2.620	2.580	2.580	2.580	1,700
2026-02-19	2.590	2.590	2.590	2.590	2.590	700
2026-02-18	2.600	2.680	2.590	2.680	2.680	4,000
2026-02-17	2.570	2.600	2.540	2.600	2.600	1,700
2026-02-13	2.530	2.700	2.530	2.640	2.640	2,000
2026-02-12	2.610	2.610	2.400	2.450	2.450	3,100
2026-02-11	2.660	3.180	2.600	2.620	2.620	11,300
2026-02-10	2.770	2.930	2.770	2.930	2.930	1,400
2026-02-09	2.810	2.810	2.530	2.690	2.690	1,900
2026-02-06	2.480	2.660	2.480	2.660	2.660	5,200
2026-02-05	2.430	2.430	2.340	2.340	2.340	1,300
2026-02-04	2.600	2.600	2.470	2.510	2.510	3,600
2026-02-03	2.650	2.650	2.600	2.600	2.600	400

← NewerPage 3 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.