DEFSEC Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.520 | 5.730 | 5.450 | 5.600 | 5.600 | 1,425 |
| 2025-08-08 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 500 |
| 2025-08-07 | 6.140 | 6.210 | 5.900 | 5.900 | 5.900 | 2,510 |
| 2025-08-06 | 6.050 | 6.060 | 6.050 | 6.060 | 6.060 | 700 |
| 2025-08-05 | 5.340 | 6.010 | 5.250 | 5.920 | 5.920 | 1,651 |
| 2025-08-01 | 5.530 | 5.680 | 5.530 | 5.680 | 5.680 | 2,420 |
| 2025-07-31 | 5.110 | 6.070 | 5.110 | 6.070 | 6.070 | 3,319 |
| 2025-07-30 | 5.200 | 5.340 | 5.200 | 5.250 | 5.250 | 1,402 |
| 2025-07-29 | 5.430 | 5.520 | 5.430 | 5.460 | 5.460 | 2,460 |
| 2025-07-28 | 6.190 | 6.190 | 5.430 | 5.430 | 5.430 | 3,930 |
| 2025-07-25 | 6.230 | 6.310 | 6.010 | 6.160 | 6.160 | 2,825 |
| 2025-07-24 | 8.590 | 8.600 | 6.010 | 6.230 | 6.230 | 16,531 |
| 2025-07-23 | 9.880 | 10.810 | 9.500 | 10.520 | 10.520 | 1,334 |
| 2025-07-22 | 10.020 | 10.020 | 8.870 | 9.840 | 9.840 | 2,751 |
| 2025-07-21 | 11.920 | 11.920 | 10.510 | 10.970 | 10.970 | 2,766 |
| 2025-07-18 | 11.790 | 11.920 | 11.700 | 11.700 | 11.700 | 508 |
| 2025-07-17 | 12.010 | 12.500 | 12.010 | 12.500 | 12.500 | 817 |
| 2025-07-16 | 12.000 | 12.000 | 11.750 | 11.750 | 11.750 | 671 |
| 2025-07-15 | 12.870 | 13.320 | 12.600 | 12.600 | 12.600 | 1,045 |
| 2025-07-14 | 12.500 | 13.710 | 12.500 | 13.350 | 13.350 | 2,646 |
| 2025-07-11 | 12.000 | 13.640 | 12.000 | 13.060 | 13.060 | 2,615 |
| 2025-07-10 | 11.000 | 11.000 | 10.000 | 10.320 | 10.320 | 1,508 |
| 2025-07-09 | 12.180 | 12.180 | 11.690 | 11.750 | 11.750 | 1,262 |
| 2025-07-08 | 13.230 | 13.230 | 12.030 | 12.750 | 12.750 | 887 |
| 2025-07-07 | 12.060 | 13.360 | 12.060 | 13.360 | 13.360 | 840 |
| 2025-07-04 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2025-07-03 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 105 |
| 2025-07-02 | 14.100 | 14.100 | 12.870 | 12.890 | 12.890 | 933 |
| 2025-06-30 | 16.160 | 16.830 | 14.440 | 15.520 | 15.520 | 3,836 |
| 2025-06-27 | 14.600 | 15.850 | 13.500 | 14.880 | 14.880 | 5,257 |
| 2025-06-26 | 11.810 | 18.940 | 11.810 | 14.510 | 14.510 | 18,720 |
| 2025-06-25 | 11.280 | 11.580 | 10.960 | 11.300 | 11.300 | 1,001 |
| 2025-06-24 | 11.540 | 11.720 | 10.640 | 11.540 | 11.540 | 4,198 |
| 2025-06-23 | 16.020 | 16.020 | 13.000 | 13.000 | 13.000 | 3,180 |
| 2025-06-20 | 17.010 | 17.850 | 15.090 | 16.000 | 16.000 | 7,354 |
| 2025-06-19 | 15.260 | 17.700 | 15.260 | 16.270 | 16.270 | 2,301 |
| 2025-06-18 | 16.620 | 20.500 | 13.010 | 15.210 | 15.210 | 28,837 |
| 2025-06-17 | 8.120 | 8.490 | 7.720 | 7.720 | 7.720 | 2,342 |
| 2025-06-16 | 9.660 | 9.660 | 8.090 | 8.140 | 8.140 | 1,805 |
| 2025-06-13 | 8.510 | 10.150 | 8.290 | 9.400 | 9.400 | 7,304 |
| 2025-06-12 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 204 |
| 2025-06-11 | 8.130 | 9.040 | 8.130 | 8.900 | 8.900 | 3,030 |
| 2025-06-10 | 8.540 | 8.540 | 7.990 | 8.110 | 8.110 | 2,800 |
| 2025-06-09 | 8.230 | 8.760 | 8.200 | 8.490 | 8.490 | 5,493 |
| 2025-06-06 | 8.200 | 8.220 | 8.100 | 8.100 | 8.100 | 500 |
| 2025-06-05 | 7.500 | 7.720 | 7.500 | 7.720 | 7.720 | 500 |
| 2025-06-04 | 7.590 | 7.810 | 7.590 | 7.770 | 7.770 | 600 |
| 2025-06-03 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2025-06-02 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 101 |
| 2025-05-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 300 |
| 2025-05-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 134 |
| 2025-05-23 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-05-22 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-05-21 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 100 |
| 2025-05-20 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 430 |
| 2025-05-16 | 7.050 | 7.650 | 7.050 | 7.650 | 7.650 | 200 |
| 2025-05-15 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 205 |
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.