DEFSEC Technologies Inc. (TSXV:DFSC)
Canada · Delayed Price · Currency is CAD 1.150
+0.160 (16.16%)
Oct 21, 2026, 1:51 PM EDT
DEFSEC Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.98 | 1.15 | 0.97 | 1.15 | 1.15 | 16.16% | 1,501 |
| Oct 20, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 1.02% | 4,601 |
| Oct 19, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | -4.85% | 3,805 |
| Oct 16, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 3,525 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | 2,667 |
| Oct 14, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -8.40% | 11,614 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -6.30% | 1,143 |
| Oct 9, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 3,200 |
| Oct 8, 2026 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -1.52% | 5,027 |
| Oct 7, 2026 | 1.50 | 1.50 | 1.27 | 1.32 | 1.32 | -8.97% | 7,053 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | 0.69% | 11,860 |
| Oct 5, 2026 | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | -9.43% | 11,382 |
| Oct 2, 2026 | 1.70 | 1.72 | 1.59 | 1.59 | 1.59 | -3.64% | 4,085 |
| Oct 1, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 1,200 |
| Sep 30, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 5.26% | 400 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 2,700 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 403 |
| Sep 25, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 12,507 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | -4.32% | 7,488 |
| Sep 23, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -2.99% | 5,404 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -3.47% | 4,515 |
| Sep 21, 2026 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 1.17% | 8,510 |
| Sep 18, 2026 | 1.75 | 1.78 | 1.64 | 1.71 | 1.71 | - | 5,284 |
| Sep 17, 2026 | 1.78 | 1.88 | 1.71 | 1.71 | 1.71 | - | 1,232 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | -1.16% | 1,225 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -5.46% | 6,233 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -12.44% | 12,010 |
| Sep 11, 2026 | 2.15 | 2.16 | 1.94 | 2.09 | 2.09 | -0.95% | 5,645 |
| Sep 10, 2026 | 2.03 | 2.14 | 1.85 | 2.11 | 2.11 | -4.09% | 14,996 |
| Sep 9, 2026 | 2.22 | 2.23 | 2.10 | 2.20 | 2.20 | 2.80% | 3,500 |
| Sep 8, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 7.00% | 500 |
| Sep 4, 2026 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -6.54% | 3,363 |
| Sep 3, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.47% | 1,812 |
| Sep 2, 2026 | 2.19 | 2.21 | 2.10 | 2.15 | 2.15 | -3.59% | 3,250 |
| Sep 1, 2026 | 2.35 | 2.49 | 2.19 | 2.23 | 2.23 | -4.29% | 7,526 |
| Aug 31, 2026 | 2.46 | 2.46 | 2.33 | 2.33 | 2.33 | -2.92% | 735 |
| Aug 28, 2026 | 2.47 | 2.47 | 2.37 | 2.40 | 2.40 | -8.05% | 618 |
| Aug 27, 2026 | 2.62 | 2.62 | 2.35 | 2.61 | 2.61 | 12.99% | 2,645 |
| Aug 26, 2026 | 2.44 | 2.51 | 2.31 | 2.31 | 2.31 | 6.94% | 5,919 |
| Aug 25, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | 3.35% | 5,512 |
| Aug 24, 2026 | 2.24 | 2.24 | 2.09 | 2.09 | 2.09 | -2.79% | 500 |
| Aug 21, 2026 | 2.42 | 2.42 | 2.04 | 2.15 | 2.15 | -10.04% | 5,650 |
| Aug 20, 2026 | 2.51 | 2.51 | 2.31 | 2.39 | 2.39 | -9.81% | 5,310 |
| Aug 19, 2026 | 2.67 | 2.76 | 2.47 | 2.65 | 2.65 | -6.36% | 10,161 |
| Aug 18, 2026 | 3.10 | 3.18 | 2.83 | 2.83 | 2.83 | -4.39% | 10,180 |
| Aug 17, 2026 | 3.68 | 4.10 | 2.96 | 2.96 | 2.96 | -29.19% | 50,696 |
| Aug 14, 2026 | 3.56 | 4.50 | 3.33 | 4.18 | 4.18 | 26.67% | 63,533 |
| Aug 13, 2026 | 3.30 | 4.72 | 2.95 | 3.30 | 3.30 | 88.57% | 82,126 |
| Aug 12, 2026 | 1.85 | 2.01 | 1.75 | 1.75 | 1.75 | -1.69% | 5,550 |
| Aug 11, 2026 | 1.72 | 1.78 | 1.69 | 1.78 | 1.78 | 5.95% | 1,547 |