DEFSEC Technologies Inc. (TSXV:DFSC)
Canada · Delayed Price · Currency is CAD 5.68
-0.39 (-6.43%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.53 | 5.68 | 5.53 | 5.68 | - | -6.43% | 2,420 |
| Jul 31, 2025 | 5.11 | 6.07 | 5.11 | 6.07 | - | 15.62% | 3,319 |
| Jul 30, 2025 | 5.20 | 5.34 | 5.20 | 5.25 | - | -3.85% | 1,402 |
| Jul 29, 2025 | 5.43 | 5.52 | 5.43 | 5.46 | - | 0.55% | 2,460 |
| Jul 28, 2025 | 6.19 | 6.19 | 5.43 | 5.43 | - | -11.85% | 3,930 |
| Jul 25, 2025 | 6.23 | 6.31 | 6.01 | 6.16 | - | -1.12% | 2,825 |
| Jul 24, 2025 | 8.59 | 8.60 | 6.01 | 6.23 | - | -40.78% | 16,531 |
| Jul 23, 2025 | 9.88 | 10.81 | 9.50 | 10.52 | - | 6.91% | 1,334 |
| Jul 22, 2025 | 10.02 | 10.02 | 8.87 | 9.84 | - | -10.30% | 2,751 |
| Jul 21, 2025 | 11.92 | 11.92 | 10.51 | 10.97 | - | -6.24% | 2,766 |
| Jul 18, 2025 | 11.79 | 11.92 | 11.70 | 11.70 | - | -6.40% | 508 |
| Jul 17, 2025 | 12.01 | 12.50 | 12.01 | 12.50 | - | 6.38% | 817 |
| Jul 16, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | - | -6.75% | 671 |
| Jul 15, 2025 | 12.87 | 13.32 | 12.60 | 12.60 | - | -5.62% | 1,045 |
| Jul 14, 2025 | 12.50 | 13.71 | 12.50 | 13.35 | - | 2.22% | 2,646 |
| Jul 11, 2025 | 12.00 | 13.64 | 12.00 | 13.06 | - | 26.55% | 2,615 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.00 | 10.32 | - | -12.17% | 1,508 |
| Jul 9, 2025 | 12.18 | 12.18 | 11.69 | 11.75 | - | -7.84% | 1,262 |
| Jul 8, 2025 | 13.23 | 13.23 | 12.03 | 12.75 | - | -4.57% | 887 |
| Jul 7, 2025 | 12.06 | 13.36 | 12.06 | 13.36 | - | 19.82% | 840 |
| Jul 4, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | - | - |
| Jul 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | -13.50% | 105 |
| Jul 2, 2025 | 14.10 | 14.10 | 12.87 | 12.89 | - | -16.95% | 933 |
| Jun 30, 2025 | 16.16 | 16.83 | 14.44 | 15.52 | - | 4.30% | 3,836 |
| Jun 27, 2025 | 14.60 | 15.85 | 13.50 | 14.88 | - | 2.55% | 5,257 |
| Jun 26, 2025 | 11.81 | 18.94 | 11.81 | 14.51 | - | 28.41% | 18,720 |
| Jun 25, 2025 | 11.28 | 11.58 | 10.96 | 11.30 | - | -2.08% | 1,001 |
| Jun 24, 2025 | 11.54 | 11.72 | 10.64 | 11.54 | - | -11.23% | 4,198 |
| Jun 23, 2025 | 16.02 | 16.02 | 13.00 | 13.00 | - | -18.75% | 3,180 |
| Jun 20, 2025 | 17.01 | 17.85 | 15.09 | 16.00 | - | -1.66% | 7,354 |
| Jun 19, 2025 | 15.26 | 17.70 | 15.26 | 16.27 | - | 6.97% | 2,301 |
| Jun 18, 2025 | 16.62 | 20.50 | 13.01 | 15.21 | - | 97.02% | 28,837 |
| Jun 17, 2025 | 8.12 | 8.49 | 7.72 | 7.72 | - | -5.16% | 2,342 |
| Jun 16, 2025 | 9.66 | 9.66 | 8.09 | 8.14 | - | -13.40% | 1,805 |
| Jun 13, 2025 | 8.51 | 10.15 | 8.29 | 9.40 | - | 5.26% | 7,304 |
| Jun 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | 0.34% | 204 |
| Jun 11, 2025 | 8.13 | 9.04 | 8.13 | 8.90 | - | 9.74% | 3,030 |
| Jun 10, 2025 | 8.54 | 8.54 | 7.99 | 8.11 | - | -4.48% | 2,800 |
| Jun 9, 2025 | 8.23 | 8.76 | 8.20 | 8.49 | - | 4.81% | 5,493 |
| Jun 6, 2025 | 8.20 | 8.22 | 8.10 | 8.10 | - | 4.92% | 500 |
| Jun 5, 2025 | 7.50 | 7.72 | 7.50 | 7.72 | - | -0.64% | 500 |
| Jun 4, 2025 | 7.59 | 7.81 | 7.59 | 7.77 | - | 12.28% | 600 |
| Jun 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | - | - |
| Jun 2, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | -0.43% | 101 |
| May 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -7.33% | 300 |
| May 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| May 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| May 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| May 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2.46% | 134 |
| May 23, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | - | - |