DEFSEC Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.560 | 5.480 | 4.350 | 5.070 | 5.070 | 9,638 |
| 2025-11-04 | 5.000 | 5.250 | 4.660 | 4.660 | 4.660 | 2,891 |
| 2025-11-03 | 6.380 | 6.380 | 5.520 | 5.550 | 5.550 | 3,784 |
| 2025-10-31 | 7.190 | 8.370 | 6.660 | 7.420 | 7.420 | 20,282 |
| 2025-10-30 | 6.280 | 6.280 | 6.240 | 6.240 | 6.240 | 2,406 |
| 2025-10-29 | 6.000 | 6.540 | 6.000 | 6.520 | 6.520 | 1,330 |
| 2025-10-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-10-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-10-24 | 5.980 | 6.100 | 5.980 | 6.100 | 6.100 | 402 |
| 2025-10-23 | 6.000 | 6.170 | 6.000 | 6.050 | 6.050 | 1,500 |
| 2025-10-22 | 5.810 | 5.810 | 5.740 | 5.740 | 5.740 | 1,900 |
| 2025-10-21 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-10-20 | 5.840 | 6.220 | 5.840 | 6.220 | 6.220 | 2,000 |
| 2025-10-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,900 |
| 2025-10-16 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 1,487 |
| 2025-10-15 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 240 |
| 2025-10-14 | 6.260 | 6.260 | 6.030 | 6.030 | 6.030 | 3,210 |
| 2025-10-10 | 6.640 | 6.640 | 6.170 | 6.170 | 6.170 | 1,729 |
| 2025-10-09 | 6.490 | 6.650 | 6.490 | 6.590 | 6.590 | 650 |
| 2025-10-08 | 6.130 | 6.290 | 5.780 | 6.290 | 6.290 | 1,130 |
| 2025-10-07 | 5.960 | 6.130 | 5.960 | 6.130 | 6.130 | 1,478 |
| 2025-10-06 | 5.600 | 5.860 | 5.520 | 5.800 | 5.800 | 2,393 |
| 2025-10-03 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 280 |
| 2025-10-02 | 5.220 | 5.420 | 5.220 | 5.420 | 5.420 | 670 |
| 2025-10-01 | 4.620 | 5.190 | 4.620 | 5.190 | 5.190 | 417 |
| 2025-09-30 | 4.980 | 4.980 | 4.910 | 4.910 | 4.910 | 800 |
| 2025-09-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2025-09-26 | 4.910 | 4.940 | 4.910 | 4.940 | 4.940 | 3,300 |
| 2025-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2025-09-24 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2025-09-23 | 5.080 | 5.080 | 4.820 | 4.830 | 4.830 | 2,135 |
| 2025-09-22 | 5.670 | 5.670 | 5.050 | 5.050 | 5.050 | 4,547 |
| 2025-09-19 | 4.880 | 5.480 | 4.880 | 5.400 | 5.400 | 6,155 |
| 2025-09-18 | 4.740 | 4.750 | 4.610 | 4.700 | 4.700 | 880 |
| 2025-09-17 | 4.250 | 4.520 | 4.250 | 4.520 | 4.520 | 325 |
| 2025-09-16 | 4.260 | 4.500 | 4.200 | 4.400 | 4.400 | 940 |
| 2025-09-15 | 4.160 | 4.160 | 4.070 | 4.140 | 4.140 | 950 |
| 2025-09-12 | 4.200 | 4.450 | 4.170 | 4.450 | 4.450 | 500 |
| 2025-09-11 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 200 |
| 2025-09-10 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 200 |
| 2025-09-09 | 4.160 | 4.160 | 3.880 | 4.000 | 4.000 | 794 |
| 2025-09-08 | 4.150 | 4.190 | 4.010 | 4.180 | 4.180 | 550 |
| 2025-09-05 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-09-04 | 4.260 | 4.260 | 4.170 | 4.170 | 4.170 | 1,201 |
| 2025-09-03 | 4.420 | 4.420 | 4.050 | 4.200 | 4.200 | 3,399 |
| 2025-09-02 | 4.930 | 4.930 | 4.450 | 4.450 | 4.450 | 2,327 |
| 2025-08-29 | 4.690 | 5.010 | 4.690 | 5.000 | 5.000 | 5,087 |
| 2025-08-28 | 4.530 | 4.620 | 4.520 | 4.560 | 4.560 | 1,800 |
| 2025-08-27 | 4.760 | 4.760 | 4.530 | 4.530 | 4.530 | 3,700 |
| 2025-08-26 | 4.800 | 4.800 | 4.590 | 4.720 | 4.720 | 4,065 |
| 2025-08-25 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 1,712 |
| 2025-08-22 | 4.940 | 5.000 | 4.750 | 4.960 | 4.960 | 5,312 |
| 2025-08-21 | 4.620 | 4.900 | 4.540 | 4.830 | 4.830 | 1,480 |
| 2025-08-20 | 4.840 | 4.840 | 4.420 | 4.460 | 4.460 | 3,996 |
| 2025-08-19 | 5.230 | 5.290 | 4.900 | 4.900 | 4.900 | 3,928 |
| 2025-08-18 | 5.270 | 5.500 | 5.270 | 5.500 | 5.500 | 834 |
| 2025-08-15 | 5.300 | 5.300 | 5.270 | 5.270 | 5.270 | 200 |
| 2025-08-14 | 5.600 | 5.900 | 5.000 | 5.400 | 5.400 | 4,855 |
| 2025-08-13 | 5.400 | 5.720 | 5.110 | 5.650 | 5.650 | 1,618 |
| 2025-08-12 | 5.380 | 5.470 | 5.200 | 5.350 | 5.350 | 3,163 |
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.