DEFSEC Technologies Inc. (TSXV:DFSC)
Canada · Delayed Price · Currency is CAD 6.40
-0.33 (-4.90%)
May 29, 2026, 3:59 PM EST
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.69 | 6.69 | 6.40 | 6.40 | 6.40 | -4.90% | 4,456 |
| May 28, 2026 | 6.07 | 6.73 | 6.00 | 6.73 | 6.73 | 10.51% | 9,566 |
| May 27, 2026 | 6.11 | 6.11 | 5.86 | 6.09 | 6.09 | - | 2,144 |
| May 26, 2026 | 6.00 | 6.40 | 6.00 | 6.09 | 6.09 | 4.10% | 2,080 |
| May 25, 2026 | 6.07 | 6.07 | 5.85 | 5.85 | 5.85 | -3.62% | 689 |
| May 22, 2026 | 5.84 | 6.07 | 5.58 | 6.07 | 6.07 | 3.94% | 7,322 |
| May 21, 2026 | 5.30 | 6.07 | 5.30 | 5.84 | 5.84 | 17.27% | 4,133 |
| May 20, 2026 | 5.01 | 5.32 | 4.98 | 4.98 | 4.98 | -1.78% | 3,686 |
| May 19, 2026 | 5.80 | 5.80 | 5.07 | 5.07 | 5.07 | -7.48% | 2,172 |
| May 15, 2026 | 5.20 | 5.55 | 4.98 | 5.48 | 5.48 | -7.43% | 5,168 |
| May 14, 2026 | 6.69 | 6.69 | 5.92 | 5.92 | 5.92 | -12.30% | 9,408 |
| May 13, 2026 | 6.98 | 6.98 | 6.62 | 6.75 | 6.75 | -0.74% | 2,127 |
| May 12, 2026 | 6.19 | 6.95 | 6.19 | 6.80 | 6.80 | 16.84% | 10,176 |
| May 11, 2026 | 5.65 | 6.15 | 5.65 | 5.82 | 5.82 | 6.01% | 10,313 |
| May 8, 2026 | 5.48 | 5.49 | 5.40 | 5.49 | 5.49 | 0.18% | 2,228 |
| May 7, 2026 | 4.93 | 5.48 | 4.75 | 5.48 | 5.48 | 15.37% | 12,081 |
| May 6, 2026 | 4.52 | 4.78 | 4.50 | 4.75 | 4.75 | 1.28% | 6,365 |
| May 5, 2026 | 4.09 | 4.86 | 4.09 | 4.69 | 4.69 | 19.04% | 10,263 |
| May 4, 2026 | 4.02 | 4.09 | 3.93 | 3.94 | 3.94 | 1.03% | 12,108 |
| May 1, 2026 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -6.70% | 628 |
| Apr 30, 2026 | 3.70 | 4.28 | 3.70 | 4.18 | 4.18 | 23.67% | 16,686 |
| Apr 29, 2026 | 3.40 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 3,113 |
| Apr 28, 2026 | 3.14 | 3.50 | 3.14 | 3.35 | 3.35 | 2.45% | 2,978 |
| Apr 27, 2026 | 3.04 | 3.45 | 3.03 | 3.27 | 3.27 | 4.14% | 5,005 |
| Apr 24, 2026 | 2.81 | 3.20 | 2.81 | 3.14 | 3.14 | 3.63% | 6,574 |
| Apr 23, 2026 | 2.95 | 3.03 | 2.80 | 3.03 | 3.03 | 0.33% | 5,000 |
| Apr 22, 2026 | 3.21 | 3.21 | 2.91 | 3.02 | 3.02 | -6.79% | 5,747 |
| Apr 21, 2026 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | 1.25% | 3,221 |
| Apr 20, 2026 | 2.85 | 3.70 | 2.85 | 3.20 | 3.20 | 16.36% | 23,600 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61% | 309 |
| Apr 16, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -0.74% | 542 |
| Apr 15, 2026 | 2.70 | 2.82 | 2.70 | 2.70 | 2.70 | 1.12% | 2,001 |
| Apr 14, 2026 | 2.70 | 2.95 | 2.67 | 2.67 | 2.67 | -4.98% | 9,200 |
| Apr 13, 2026 | 2.73 | 3.00 | 2.73 | 2.81 | 2.81 | 2.18% | 2,044 |
| Apr 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 5,000 |
| Apr 9, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 3.32% | 1,123 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -3.21% | 1,921 |
| Apr 7, 2026 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -7.59% | 5,271 |
| Apr 6, 2026 | 3.28 | 3.28 | 2.94 | 3.03 | 3.03 | 1.00% | 800 |
| Apr 2, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 12,212 |
| Apr 1, 2026 | 2.90 | 2.95 | 2.80 | 2.80 | 2.80 | 3.70% | 1,300 |
| Mar 31, 2026 | 2.88 | 2.92 | 2.68 | 2.70 | 2.70 | 1.89% | 1,205 |
| Mar 30, 2026 | 2.70 | 2.71 | 2.60 | 2.65 | 2.65 | -11.67% | 8,397 |
| Mar 27, 2026 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | -0.66% | 5,150 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.02 | 3.02 | 3.02 | -6.21% | 400 |
| Mar 25, 2026 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 0.31% | 1,654 |
| Mar 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 100 |
| Mar 23, 2026 | 2.93 | 3.20 | 2.93 | 3.19 | 3.19 | 9.25% | 1,190 |
| Mar 20, 2026 | 3.61 | 3.64 | 2.92 | 2.92 | 2.92 | -17.75% | 3,108 |
| Mar 19, 2026 | 3.56 | 3.66 | 3.49 | 3.55 | 3.55 | -0.28% | 6,456 |