Aegis Critical Energy Defence Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.300	0.305	0.285	0.305	0.305	185,400
2026-04-24	0.305	0.320	0.290	0.300	0.300	297,397
2026-04-23	0.305	0.305	0.295	0.300	0.300	183,454
2026-04-22	0.305	0.310	0.295	0.295	0.295	82,591
2026-04-21	0.320	0.325	0.300	0.300	0.300	233,071
2026-04-20	0.330	0.330	0.315	0.320	0.320	136,638
2026-04-17	0.330	0.330	0.320	0.330	0.330	79,086
2026-04-16	0.325	0.335	0.315	0.330	0.330	317,173
2026-04-15	0.295	0.325	0.295	0.325	0.325	272,377
2026-04-14	0.295	0.305	0.280	0.290	0.290	184,371
2026-04-13	0.325	0.325	0.295	0.295	0.295	226,127
2026-04-10	0.315	0.330	0.315	0.325	0.325	280,988
2026-04-09	0.325	0.325	0.315	0.320	0.320	226,899
2026-04-08	0.325	0.325	0.315	0.320	0.320	135,420
2026-04-07	0.335	0.335	0.315	0.315	0.315	103,397
2026-04-06	0.320	0.340	0.320	0.330	0.330	95,074
2026-04-02	0.315	0.320	0.310	0.315	0.315	122,028
2026-04-01	0.310	0.335	0.305	0.320	0.320	300,331
2026-03-31	0.305	0.320	0.300	0.310	0.310	160,877
2026-03-30	0.315	0.340	0.305	0.310	0.310	107,544
2026-03-27	0.310	0.315	0.275	0.315	0.315	363,388
2026-03-26	0.310	0.315	0.290	0.315	0.315	269,113
2026-03-25	0.310	0.315	0.300	0.315	0.315	86,599
2026-03-24	0.310	0.310	0.305	0.310	0.310	45,248
2026-03-23	0.305	0.320	0.300	0.315	0.315	339,711
2026-03-20	0.315	0.325	0.310	0.310	0.310	289,455
2026-03-19	0.315	0.320	0.270	0.315	0.315	649,215
2026-03-18	0.330	0.340	0.310	0.315	0.315	461,538
2026-03-17	0.350	0.350	0.315	0.340	0.340	438,873
2026-03-16	0.360	0.360	0.335	0.345	0.345	363,007
2026-03-13	0.355	0.365	0.355	0.360	0.360	261,864
2026-03-12	0.380	0.380	0.350	0.350	0.350	358,367
2026-03-11	0.380	0.400	0.365	0.375	0.375	640,138
2026-03-10	0.370	0.385	0.365	0.375	0.375	352,682
2026-03-09	0.380	0.380	0.360	0.370	0.370	502,197
2026-03-06	0.375	0.390	0.375	0.385	0.385	277,357
2026-03-05	0.390	0.390	0.375	0.375	0.375	146,250
2026-03-04	0.380	0.395	0.375	0.385	0.385	187,528
2026-03-03	0.390	0.390	0.365	0.385	0.385	748,670
2026-03-02	0.395	0.400	0.390	0.390	0.390	591,151
2026-02-27	0.405	0.415	0.390	0.390	0.390	362,134
2026-02-26	0.410	0.410	0.390	0.395	0.395	286,881
2026-02-25	0.395	0.485	0.385	0.410	0.410	2,104,440
2026-02-24	0.400	0.410	0.385	0.390	0.390	376,204
2026-02-23	0.370	0.410	0.370	0.410	0.410	773,444
2026-02-20	0.380	0.400	0.380	0.385	0.385	335,402
2026-02-19	0.395	0.395	0.385	0.385	0.385	438,652
2026-02-18	0.400	0.405	0.395	0.400	0.400	322,099
2026-02-17	0.395	0.400	0.375	0.400	0.400	543,285
2026-02-13	0.400	0.410	0.395	0.400	0.400	185,517
2026-02-12	0.400	0.425	0.400	0.405	0.405	289,298
2026-02-11	0.420	0.425	0.405	0.410	0.410	579,489
2026-02-10	0.410	0.415	0.395	0.395	0.395	301,834
2026-02-09	0.390	0.420	0.380	0.410	0.410	198,170
2026-02-06	0.380	0.410	0.360	0.385	0.385	1,275,964
2026-02-05	0.400	0.400	0.375	0.380	0.380	607,030
2026-02-04	0.440	0.440	0.405	0.405	0.405	636,895
2026-02-03	0.440	0.455	0.440	0.445	0.445	2,661,557
2026-02-02	0.435	0.455	0.430	0.430	0.430	858,577
2026-01-30	0.420	0.440	0.410	0.425	0.425	495,499

← NewerPage 3 of 5 · 251 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.