DEFSEC Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.650 | 2.650 | 2.600 | 2.600 | 2.600 | 400 |
| 2026-02-02 | 2.650 | 2.660 | 2.650 | 2.660 | 2.660 | 1,200 |
| 2026-01-30 | 2.600 | 2.600 | 2.560 | 2.600 | 2.600 | 5,900 |
| 2026-01-29 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 500 |
| 2026-01-28 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 1,100 |
| 2026-01-27 | 2.600 | 2.600 | 2.540 | 2.560 | 2.560 | 4,800 |
| 2026-01-26 | 2.740 | 2.740 | 2.600 | 2.600 | 2.600 | 400 |
| 2026-01-23 | 2.730 | 2.730 | 2.600 | 2.600 | 2.600 | 3,400 |
| 2026-01-22 | 2.540 | 3.050 | 2.410 | 2.600 | 2.600 | 25,200 |
| 2026-01-21 | 2.530 | 2.610 | 2.480 | 2.610 | 2.610 | 2,500 |
| 2026-01-20 | 2.630 | 2.660 | 2.550 | 2.660 | 2.660 | 2,100 |
| 2026-01-19 | 2.690 | 2.690 | 2.530 | 2.690 | 2.690 | 634 |
| 2026-01-16 | 2.700 | 2.740 | 2.650 | 2.720 | 2.720 | 2,710 |
| 2026-01-15 | 2.850 | 2.960 | 2.550 | 2.730 | 2.730 | 13,450 |
| 2026-01-14 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 1,638 |
| 2026-01-13 | 3.060 | 3.060 | 2.850 | 2.950 | 2.950 | 2,518 |
| 2026-01-12 | 2.880 | 3.030 | 2.860 | 3.030 | 3.030 | 9,556 |
| 2026-01-09 | 3.400 | 3.400 | 2.960 | 2.960 | 2.960 | 5,564 |
| 2026-01-08 | 3.020 | 3.420 | 3.020 | 3.300 | 3.300 | 24,394 |
| 2026-01-07 | 2.950 | 2.950 | 2.860 | 2.930 | 2.930 | 2,510 |
| 2026-01-06 | 2.860 | 2.950 | 2.860 | 2.950 | 2.950 | 2,450 |
| 2026-01-05 | 2.730 | 3.000 | 2.660 | 2.880 | 2.880 | 6,146 |
| 2026-01-02 | 2.400 | 2.620 | 2.350 | 2.570 | 2.570 | 3,849 |
| 2025-12-31 | 2.290 | 2.350 | 2.290 | 2.350 | 2.350 | 2,807 |
| 2025-12-30 | 2.520 | 2.520 | 2.340 | 2.450 | 2.450 | 3,250 |
| 2025-12-29 | 2.480 | 2.480 | 2.330 | 2.400 | 2.400 | 10,011 |
| 2025-12-24 | 2.410 | 2.480 | 2.400 | 2.480 | 2.480 | 1,225 |
| 2025-12-23 | 2.470 | 2.500 | 2.360 | 2.430 | 2.430 | 6,613 |
| 2025-12-22 | 2.700 | 2.880 | 2.440 | 2.520 | 2.520 | 8,255 |
| 2025-12-19 | 2.700 | 2.750 | 2.700 | 2.720 | 2.720 | 1,905 |
| 2025-12-18 | 3.470 | 3.470 | 2.540 | 2.590 | 2.590 | 21,821 |
| 2025-12-17 | 3.790 | 3.930 | 3.580 | 3.620 | 3.620 | 7,905 |
| 2025-12-16 | 4.340 | 4.460 | 4.270 | 4.270 | 4.270 | 2,054 |
| 2025-12-15 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 228 |
| 2025-12-12 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-12-11 | 4.500 | 4.700 | 4.500 | 4.510 | 4.510 | 1,462 |
| 2025-12-10 | 4.600 | 4.630 | 4.500 | 4.630 | 4.630 | 1,394 |
| 2025-12-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-12-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-12-05 | 5.530 | 5.760 | 5.150 | 5.150 | 5.150 | 3,580 |
| 2025-12-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 347 |
| 2025-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-12-02 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,300 |
| 2025-12-01 | 4.960 | 5.090 | 4.960 | 5.010 | 5.010 | 3,707 |
| 2025-11-28 | 4.850 | 5.060 | 4.850 | 5.060 | 5.060 | 1,200 |
| 2025-11-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 201 |
| 2025-11-26 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 309 |
| 2025-11-25 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 300 |
| 2025-11-24 | 4.560 | 4.620 | 4.560 | 4.620 | 4.620 | 725 |
| 2025-11-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-20 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 1,073 |
| 2025-11-19 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 300 |
| 2025-11-18 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-11-17 | 4.600 | 4.630 | 4.410 | 4.410 | 4.410 | 6,761 |
| 2025-11-14 | 4.510 | 4.610 | 4.360 | 4.590 | 4.590 | 2,250 |
| 2025-11-13 | 4.450 | 4.450 | 4.250 | 4.250 | 4.250 | 700 |
| 2025-11-12 | 4.500 | 4.660 | 4.400 | 4.660 | 4.660 | 826 |
| 2025-11-11 | 4.610 | 4.720 | 4.440 | 4.720 | 4.720 | 5,151 |
| 2025-11-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 110 |
| 2025-11-07 | 4.480 | 4.670 | 4.430 | 4.670 | 4.670 | 900 |
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.