DEFSEC Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.980	1.150	0.970	1.150	1.150	1,501
2026-10-20	1.030	1.030	0.990	0.990	0.990	4,601
2026-10-19	0.960	1.010	0.960	0.980	0.980	3,805
2026-10-16	1.060	1.060	0.990	1.030	1.030	3,525
2026-10-15	1.070	1.070	1.060	1.060	1.060	2,700
2026-10-14	1.180	1.180	1.080	1.090	1.090	11,600
2026-10-13	1.260	1.260	1.190	1.190	1.190	1,100
2026-10-09	1.250	1.300	1.240	1.270	1.270	3,200
2026-10-08	1.300	1.350	1.240	1.300	1.300	5,000
2026-10-07	1.500	1.500	1.270	1.320	1.320	7,100
2026-10-06	1.500	1.500	1.430	1.450	1.450	11,900
2026-10-05	1.590	1.590	1.420	1.440	1.440	11,400
2026-10-02	1.700	1.720	1.590	1.590	1.590	4,100
2026-10-01	1.570	1.650	1.570	1.650	1.650	1,200
2026-09-30	1.500	1.600	1.500	1.600	1.600	400
2026-09-29	1.580	1.580	1.520	1.520	1.520	2,700
2026-09-28	1.550	1.550	1.550	1.550	1.550	400
2026-09-25	1.550	1.590	1.550	1.570	1.570	12,500
2026-09-24	1.650	1.650	1.500	1.550	1.550	7,500
2026-09-23	1.740	1.740	1.610	1.620	1.620	5,400
2026-09-22	1.710	1.710	1.650	1.670	1.670	4,500
2026-09-21	1.710	1.800	1.710	1.730	1.730	8,500
2026-09-18	1.750	1.780	1.640	1.710	1.710	5,300
2026-09-17	1.780	1.880	1.710	1.710	1.710	1,200
2026-09-16	1.870	1.870	1.710	1.710	1.710	1,200
2026-09-15	1.840	1.840	1.700	1.730	1.730	6,200
2026-09-14	1.950	1.950	1.820	1.830	1.830	12,000
2026-09-11	2.150	2.155	1.940	2.090	2.090	5,600
2026-09-10	2.030	2.140	1.850	2.110	2.110	15,000
2026-09-09	2.220	2.230	2.100	2.200	2.200	3,500
2026-09-08	2.020	2.140	2.020	2.140	2.140	500
2026-09-04	2.190	2.190	2.000	2.000	2.000	3,400
2026-09-03	2.100	2.140	2.100	2.140	2.140	1,800
2026-09-02	2.190	2.210	2.100	2.150	2.150	3,300
2026-09-01	2.350	2.490	2.190	2.230	2.230	7,500
2026-08-31	2.460	2.460	2.330	2.330	2.330	700
2026-08-28	2.470	2.470	2.370	2.400	2.400	600
2026-08-27	2.620	2.620	2.350	2.610	2.610	2,600
2026-08-26	2.440	2.510	2.310	2.310	2.310	5,900
2026-08-25	2.210	2.210	2.160	2.160	2.160	5,500
2026-08-24	2.240	2.240	2.090	2.090	2.090	500
2026-08-21	2.420	2.420	2.040	2.150	2.150	5,700
2026-08-20	2.510	2.510	2.310	2.390	2.390	5,300
2026-08-19	2.670	2.760	2.470	2.650	2.650	10,200
2026-08-18	3.100	3.180	2.830	2.830	2.830	10,200
2026-08-17	3.680	4.100	2.960	2.960	2.960	50,700
2026-08-14	3.560	4.500	3.330	4.180	4.180	63,500
2026-08-13	3.300	4.720	2.950	3.300	3.300	82,100
2026-08-12	1.850	2.010	1.750	1.750	1.750	5,600
2026-08-11	1.720	1.780	1.690	1.780	1.780	1,500
2026-08-10	1.640	1.840	1.640	1.680	1.680	3,200
2026-08-07	1.820	1.820	1.650	1.650	1.650	2,400
2026-08-06	1.830	1.830	1.750	1.750	1.750	12,000
2026-08-05	1.880	1.880	1.710	1.710	1.710	2,400
2026-08-04	1.960	1.980	1.960	1.980	1.980	1,100
2026-07-31	2.000	2.000	1.960	1.960	1.960	300
2026-07-30	1.740	2.000	1.740	2.000	2.000	2,400
2026-07-29	1.870	1.880	1.750	1.750	1.750	2,200
2026-07-28	1.870	1.900	1.770	1.770	1.770	5,200
2026-07-27	2.250	2.350	1.760	1.870	1.870	7,400

Page 1 of 3 · 126 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.