DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	7.460	7.500	7.410	7.460	7.460	1,500
2025-05-13	7.660	7.660	7.660	7.660	7.660	112
2025-05-12	8.100	8.100	8.100	8.100	8.100	103
2025-05-09	7.700	7.920	7.700	7.920	7.920	1,000
2025-05-08	7.500	7.600	7.500	7.600	7.600	795
2025-05-07	7.740	7.740	7.300	7.360	7.360	1,230
2025-05-06	7.190	9.470	7.100	7.690	7.690	5,599
2025-05-05	8.900	9.140	8.290	8.420	8.420	1,836
2025-05-02	6.400	7.980	6.280	7.980	7.980	1,604
2025-05-01	5.990	7.100	5.990	6.910	6.910	1,432
2025-04-30	6.000	6.000	6.000	6.000	6.000	0
2025-04-29	6.050	6.290	6.000	6.000	6.000	1,008
2025-04-28	6.100	6.200	6.000	6.000	6.000	998
2025-04-25	8.000	8.000	6.280	6.750	6.750	3,250
2025-04-24	6.880	9.970	6.880	7.900	7.900	9,706
2025-04-23	0.014	0.014	0.014	0.014	0.300	0
2025-04-22	0.012	0.016	0.012	0.014	0.300	2,064
2025-04-21	0.014	0.014	0.012	0.012	0.260	776
2025-04-17	0.015	0.015	0.015	0.015	0.305	262
2025-04-16	0.015	0.015	0.015	0.015	0.305	0
2025-04-15	0.015	0.015	0.015	0.015	0.305	0
2025-04-14	0.015	0.015	0.015	0.015	0.305	95
2025-04-11	0.001	0.001	0.001	0.001	0.014	0
2025-04-10	0.001	0.001	0.001	0.001	0.014	0
2025-04-09	0.001	0.001	0.001	0.001	0.014	11,000
2025-04-08	0.001	0.001	0.001	0.001	0.015	8,500
2025-04-07	0.001	0.001	0.001	0.001	0.014	2,820
2025-04-04	0.001	0.001	0.001	0.001	0.016	9,001
2025-04-03	0.001	0.001	0.001	0.001	0.017	4,818
2025-04-02	0.001	0.001	0.001	0.001	0.017	6,111
2025-04-01	0.001	0.001	0.001	0.001	0.018	10,663
2025-03-31	0.001	0.001	0.001	0.001	0.018	3,730
2025-03-28	0.001	0.001	0.001	0.001	0.019	5,147
2025-03-27	0.001	0.001	0.001	0.001	0.021	3,750
2025-03-26	0.001	0.001	0.001	0.001	0.021	1,500
2025-03-25	0.001	0.001	0.001	0.001	0.021	2,500
2025-03-24	0.001	0.001	0.001	0.001	0.021	13,679
2025-03-21	0.001	0.001	0.001	0.001	0.021	5,515
2025-03-20	0.001	0.001	0.001	0.001	0.021	0
2025-03-19	0.001	0.001	0.001	0.001	0.021	0
2025-03-18	0.001	0.001	0.001	0.001	0.021	30,074
2025-03-17	0.001	0.001	0.001	0.001	0.024	8,000
2025-03-14	0.001	0.001	0.001	0.001	0.024	3,015
2025-03-13	0.001	0.001	0.001	0.001	0.025	11,500
2025-03-12	0.001	0.001	0.001	0.001	0.027	2,003
2025-03-11	0.001	0.001	0.001	0.001	0.028	1,100
2025-03-10	0.002	0.002	0.002	0.002	0.031	16,693
2025-03-07	0.001	0.001	0.001	0.001	0.029	5,100
2025-03-06	0.001	0.001	0.001	0.001	0.027	16,045
2025-03-05	0.001	0.001	0.001	0.001	0.027	7,260
2025-03-04	0.001	0.001	0.001	0.001	0.027	14,334
2025-03-03	0.001	0.001	0.001	0.001	0.029	9,586
2025-02-28	0.002	0.002	0.001	0.002	0.031	37,421
2025-02-27	0.002	0.002	0.002	0.002	0.033	13,350
2025-02-26	0.002	0.002	0.001	0.002	0.031	15,700
2025-02-25	0.002	0.002	0.001	0.002	0.037	59,753
2025-02-24	0.002	0.002	0.002	0.002	0.036	27,155
2025-02-21	0.002	0.002	0.002	0.002	0.038	25,010
2025-02-20	0.002	0.002	0.002	0.002	0.039	59,464
2025-02-19	0.002	0.002	0.002	0.002	0.043	125,979

← NewerPage 7 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.