DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.002	0.002	0.002	0.002	0.043	125,979
2025-02-18	0.002	0.004	0.002	0.003	0.055	536,143
2025-02-14	0.002	0.002	0.001	0.002	0.031	5,500
2025-02-13	0.001	0.001	0.001	0.001	0.029	5,525
2025-02-12	0.001	0.001	0.001	0.001	0.030	7,000
2025-02-11	0.002	0.002	0.002	0.002	0.033	500
2025-02-10	0.002	0.002	0.002	0.002	0.031	0
2025-02-07	0.002	0.002	0.002	0.002	0.031	500
2025-02-06	0.002	0.002	0.002	0.002	0.034	500
2025-02-05	0.002	0.002	0.002	0.002	0.034	5,610
2025-02-04	0.002	0.002	0.002	0.002	0.033	10,550
2025-02-03	0.002	0.002	0.002	0.002	0.031	15,601
2025-01-31	0.002	0.002	0.002	0.002	0.034	3,500
2025-01-30	0.002	0.002	0.002	0.002	0.035	26,600
2025-01-29	0.002	0.002	0.002	0.002	0.035	19,550
2025-01-28	0.002	0.002	0.002	0.002	0.038	6,500
2025-01-27	0.002	0.002	0.002	0.002	0.037	11,398
2025-01-24	0.002	0.002	0.002	0.002	0.040	500
2025-01-23	0.002	0.002	0.002	0.002	0.040	0
2025-01-22	0.002	0.002	0.002	0.002	0.040	4,500
2025-01-21	0.002	0.002	0.002	0.002	0.041	14,300
2025-01-20	0.002	0.002	0.002	0.002	0.047	3,000
2025-01-17	0.002	0.002	0.002	0.002	0.044	10,200
2025-01-16	0.002	0.002	0.002	0.002	0.042	8,000
2025-01-15	0.002	0.002	0.002	0.002	0.042	8,000
2025-01-14	0.002	0.002	0.002	0.002	0.044	1,000
2025-01-13	0.002	0.002	0.002	0.002	0.045	9,000
2025-01-10	0.002	0.002	0.002	0.002	0.046	5,500
2025-01-09	0.002	0.002	0.002	0.002	0.046	1,163
2025-01-08	0.002	0.002	0.002	0.002	0.046	11,198
2025-01-07	0.003	0.003	0.002	0.002	0.050	26,625
2025-01-06	0.003	0.003	0.003	0.003	0.052	58,178
2025-01-03	0.003	0.003	0.003	0.003	0.058	33,783
2025-01-02	0.002	0.003	0.002	0.003	0.052	17,100
2024-12-31	0.002	0.002	0.002	0.002	0.048	13,201
2024-12-30	0.002	0.002	0.002	0.002	0.048	5,600
2024-12-27	0.002	0.002	0.002	0.002	0.045	18,982
2024-12-24	0.002	0.002	0.002	0.002	0.035	9,623
2024-12-23	0.002	0.002	0.002	0.002	0.036	12,602
2024-12-20	0.002	0.002	0.002	0.002	0.041	4,800
2024-12-19	0.002	0.002	0.002	0.002	0.043	19,500
2024-12-18	0.002	0.002	0.002	0.002	0.043	37,859
2024-12-17	0.004	0.005	0.002	0.003	0.058	70,408
2024-12-16	0.002	0.002	0.002	0.002	0.047	3,003
2024-12-13	0.002	0.002	0.002	0.002	0.043	0
2024-12-12	0.002	0.002	0.002	0.002	0.043	0
2024-12-11	0.002	0.002	0.002	0.002	0.043	0
2024-12-10	0.002	0.002	0.002	0.002	0.043	501
2024-12-09	0.002	0.002	0.002	0.002	0.044	1,001
2024-12-06	0.002	0.002	0.002	0.002	0.046	3,500
2024-12-05	0.002	0.002	0.002	0.002	0.045	3,100
2024-12-04	0.002	0.002	0.002	0.002	0.047	3,958
2024-12-03	0.002	0.003	0.002	0.002	0.047	20,239
2024-12-02	0.003	0.003	0.002	0.003	0.054	38,950
2024-11-29	0.002	0.003	0.002	0.003	0.052	13,606
2024-11-28	0.002	0.002	0.002	0.002	0.048	0
2024-11-27	0.002	0.002	0.002	0.002	0.048	14,284
2024-11-26	0.002	0.003	0.002	0.002	0.051	7,353
2024-11-25	0.003	0.003	0.002	0.002	0.048	7,102
2024-11-22	0.003	0.003	0.003	0.003	0.056	5,120

← NewerPage 8 of 22 · 1,261 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.