DEFSEC Technologies Inc. DFSC
TSXV · Canada · Commercial Services
CAD 1.65+0.05 (+3.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.65 | +3.12% | CAD 1.57 | CAD 1.65 | CAD 1.57 | 1.20K |
| 2026-09-30 | CAD 1.60 | +5.26% | CAD 1.50 | CAD 1.60 | CAD 1.50 | 400 |
| 2026-09-29 | CAD 1.52 | -1.94% | CAD 1.58 | CAD 1.58 | CAD 1.52 | 2.70K |
| 2026-09-28 | CAD 1.55 | -1.27% | CAD 1.55 | CAD 1.55 | CAD 1.55 | 400 |
| 2026-09-25 | CAD 1.57 | +1.29% | CAD 1.55 | CAD 1.59 | CAD 1.55 | 12.50K |
| 2026-09-24 | CAD 1.55 | -4.32% | CAD 1.65 | CAD 1.65 | CAD 1.50 | 7.50K |
| 2026-09-23 | CAD 1.62 | -2.99% | CAD 1.74 | CAD 1.74 | CAD 1.61 | 5.40K |
| 2026-09-22 | CAD 1.67 | -3.47% | CAD 1.71 | CAD 1.71 | CAD 1.65 | 4.50K |
| 2026-09-21 | CAD 1.73 | +1.17% | CAD 1.71 | CAD 1.80 | CAD 1.71 | 8.50K |
| 2026-09-18 | CAD 1.71 | 0.00% | CAD 1.75 | CAD 1.78 | CAD 1.64 | 5.30K |
| 2026-09-17 | CAD 1.71 | 0.00% | CAD 1.78 | CAD 1.88 | CAD 1.71 | 1.20K |
| 2026-09-16 | CAD 1.71 | -1.16% | CAD 1.87 | CAD 1.87 | CAD 1.71 | 1.20K |
| 2026-09-15 | CAD 1.73 | -5.46% | CAD 1.84 | CAD 1.84 | CAD 1.70 | 6.20K |
| 2026-09-14 | CAD 1.83 | -12.44% | CAD 1.95 | CAD 1.95 | CAD 1.82 | 12.00K |
| 2026-09-11 | CAD 2.09 | -0.95% | CAD 2.15 | CAD 2.15 | CAD 1.94 | 5.60K |
| 2026-09-10 | CAD 2.11 | -4.09% | CAD 2.03 | CAD 2.14 | CAD 1.85 | 15.00K |
| 2026-09-09 | CAD 2.20 | +2.80% | CAD 2.22 | CAD 2.23 | CAD 2.10 | 3.50K |
| 2026-09-08 | CAD 2.14 | +7.00% | CAD 2.02 | CAD 2.14 | CAD 2.02 | 500 |
| 2026-09-04 | CAD 2.00 | -6.54% | CAD 2.19 | CAD 2.19 | CAD 2.00 | 3.40K |
| 2026-09-03 | CAD 2.14 | -0.47% | CAD 2.10 | CAD 2.14 | CAD 2.10 | 1.80K |
| 2026-09-02 | CAD 2.15 | -3.59% | CAD 2.19 | CAD 2.21 | CAD 2.10 | 3.30K |
| 2026-09-01 | CAD 2.23 | -4.29% | CAD 2.35 | CAD 2.49 | CAD 2.19 | 7.50K |
| 2026-08-31 | CAD 2.33 | -2.92% | CAD 2.46 | CAD 2.46 | CAD 2.33 | 700 |
| 2026-08-28 | CAD 2.40 | -8.05% | CAD 2.47 | CAD 2.47 | CAD 2.37 | 600 |
| 2026-08-27 | CAD 2.61 | +12.99% | CAD 2.62 | CAD 2.62 | CAD 2.35 | 2.60K |
| 2026-08-26 | CAD 2.31 | +6.94% | CAD 2.44 | CAD 2.51 | CAD 2.31 | 5.90K |
| 2026-08-25 | CAD 2.16 | +3.35% | CAD 2.21 | CAD 2.21 | CAD 2.16 | 5.50K |
| 2026-08-24 | CAD 2.09 | -2.79% | CAD 2.24 | CAD 2.24 | CAD 2.09 | 500 |
| 2026-08-21 | CAD 2.15 | -10.04% | CAD 2.42 | CAD 2.42 | CAD 2.04 | 5.70K |
| 2026-08-20 | CAD 2.39 | -9.81% | CAD 2.51 | CAD 2.51 | CAD 2.31 | 5.30K |
| 2026-08-19 | CAD 2.65 | -6.36% | CAD 2.67 | CAD 2.76 | CAD 2.47 | 10.20K |
| 2026-08-18 | CAD 2.83 | -4.39% | CAD 3.10 | CAD 3.18 | CAD 2.83 | 10.20K |
| 2026-08-17 | CAD 2.96 | -29.19% | CAD 3.68 | CAD 4.10 | CAD 2.96 | 50.70K |
| 2026-08-14 | CAD 4.18 | +26.67% | CAD 3.56 | CAD 4.50 | CAD 3.33 | 63.50K |
| 2026-08-13 | CAD 3.30 | +88.57% | CAD 3.30 | CAD 4.72 | CAD 2.95 | 82.10K |
| 2026-08-12 | CAD 1.75 | -1.69% | CAD 1.85 | CAD 2.01 | CAD 1.75 | 5.60K |
| 2026-08-11 | CAD 1.78 | +5.95% | CAD 1.72 | CAD 1.78 | CAD 1.69 | 1.50K |
| 2026-08-10 | CAD 1.68 | +1.82% | CAD 1.64 | CAD 1.84 | CAD 1.64 | 3.20K |
| 2026-08-07 | CAD 1.65 | -5.71% | CAD 1.82 | CAD 1.82 | CAD 1.65 | 2.40K |
| 2026-08-06 | CAD 1.75 | +2.34% | CAD 1.83 | CAD 1.83 | CAD 1.75 | 12.00K |
| 2026-08-05 | CAD 1.71 | -13.64% | CAD 1.88 | CAD 1.88 | CAD 1.71 | 2.40K |
| 2026-08-04 | CAD 1.98 | +1.02% | CAD 1.96 | CAD 1.98 | CAD 1.96 | 1.10K |
| 2026-07-31 | CAD 1.96 | -2.00% | CAD 2.00 | CAD 2.00 | CAD 1.96 | 300 |
| 2026-07-30 | CAD 2.00 | +14.29% | CAD 1.74 | CAD 2.00 | CAD 1.74 | 2.40K |
| 2026-07-29 | CAD 1.75 | -1.13% | CAD 1.87 | CAD 1.88 | CAD 1.75 | 2.20K |
| 2026-07-28 | CAD 1.77 | -5.35% | CAD 1.87 | CAD 1.90 | CAD 1.77 | 5.20K |
| 2026-07-27 | CAD 1.87 | -13.02% | CAD 2.25 | CAD 2.35 | CAD 1.76 | 7.40K |
| 2026-07-24 | CAD 2.15 | -0.92% | CAD 2.35 | CAD 2.35 | CAD 2.15 | 3.60K |
| 2026-07-23 | CAD 2.17 | -7.66% | CAD 2.32 | CAD 2.36 | CAD 2.16 | 2.10K |
| 2026-07-22 | CAD 2.35 | -4.08% | CAD 2.40 | CAD 2.46 | CAD 2.33 | 5.90K |
| 2026-07-21 | CAD 2.45 | -0.81% | CAD 2.50 | CAD 2.57 | CAD 2.45 | 1.60K |
| 2026-07-20 | CAD 2.47 | -4.63% | CAD 2.92 | CAD 2.92 | CAD 2.47 | 3.30K |
| 2026-07-17 | CAD 2.59 | -7.50% | CAD 2.66 | CAD 2.68 | CAD 2.59 | 900 |
| 2026-07-16 | CAD 2.80 | +1.82% | CAD 2.75 | CAD 2.80 | CAD 2.75 | 900 |
| 2026-07-15 | CAD 2.75 | -5.50% | CAD 2.76 | CAD 2.76 | CAD 2.75 | 900 |
| 2026-07-14 | CAD 2.91 | +3.56% | CAD 2.86 | CAD 2.91 | CAD 2.86 | 600 |
| 2026-07-13 | CAD 2.81 | -4.42% | CAD 2.78 | CAD 2.85 | CAD 2.78 | 1.20K |
| 2026-07-10 | CAD 2.94 | +8.09% | CAD 2.91 | CAD 3.12 | CAD 2.89 | 3.10K |
| 2026-07-09 | CAD 2.72 | +3.03% | CAD 2.75 | CAD 2.84 | CAD 2.65 | 1.90K |
| 2026-07-08 | CAD 2.64 | -1.86% | CAD 2.75 | CAD 2.75 | CAD 2.64 | 1.90K |
| 2026-07-07 | CAD 2.69 | -8.81% | CAD 2.70 | CAD 2.70 | CAD 2.67 | 1.10K |
| 2026-07-06 | CAD 2.95 | -9.23% | CAD 3.06 | CAD 3.06 | CAD 2.89 | 8.60K |
| 2026-07-03 | CAD 3.25 | +4.50% | CAD 3.25 | CAD 3.25 | CAD 3.25 | 400 |
| 2026-07-02 | CAD 3.11 | -10.89% | CAD 3.25 | CAD 3.31 | CAD 3.08 | 2.80K |
| 2026-06-30 | CAD 3.49 | +17.51% | CAD 3.10 | CAD 3.49 | CAD 3.10 | 3.00K |
| 2026-06-29 | CAD 2.97 | -3.26% | CAD 3.07 | CAD 3.17 | CAD 2.67 | 14.50K |
| 2026-06-26 | CAD 3.07 | -0.32% | CAD 2.96 | CAD 3.25 | CAD 2.82 | 6.50K |
| 2026-06-25 | CAD 3.08 | -29.84% | CAD 3.25 | CAD 3.25 | CAD 2.93 | 21.60K |
| 2026-06-24 | CAD 4.39 | -6.99% | CAD 4.86 | CAD 4.86 | CAD 3.98 | 5.30K |
| 2026-06-23 | CAD 4.72 | -1.26% | CAD 4.76 | CAD 4.90 | CAD 4.72 | 1.20K |
| 2026-06-22 | CAD 4.78 | +0.21% | CAD 4.92 | CAD 5.00 | CAD 4.78 | 500 |
| 2026-06-19 | CAD 4.77 | 0.00% | CAD 4.77 | CAD 4.77 | CAD 4.77 | 0 |
| 2026-06-18 | CAD 4.77 | -10.84% | CAD 5.15 | CAD 5.15 | CAD 4.63 | 2.50K |
| 2026-06-17 | CAD 5.35 | +0.19% | CAD 5.23 | CAD 5.35 | CAD 5.15 | 1.40K |
| 2026-06-16 | CAD 5.34 | -5.32% | CAD 5.24 | CAD 5.34 | CAD 5.24 | 700 |
| 2026-06-15 | CAD 5.64 | +1.44% | CAD 5.56 | CAD 5.88 | CAD 5.56 | 1.80K |
| 2026-06-12 | CAD 5.56 | +2.02% | CAD 5.45 | CAD 5.56 | CAD 5.34 | 2.50K |
| 2026-06-11 | CAD 5.45 | +8.35% | CAD 5.12 | CAD 5.45 | CAD 5.12 | 500 |
| 2026-06-10 | CAD 5.03 | -1.18% | CAD 5.20 | CAD 5.20 | CAD 5.03 | 2.00K |
| 2026-06-09 | CAD 5.09 | -7.96% | CAD 5.30 | CAD 5.40 | CAD 5.09 | 1.70K |
| 2026-06-08 | CAD 5.53 | +6.14% | CAD 5.47 | CAD 5.54 | CAD 5.47 | 1.80K |
| 2026-06-05 | CAD 5.21 | -13.17% | CAD 6.00 | CAD 6.00 | CAD 5.21 | 900 |
| 2026-06-04 | CAD 6.00 | +14.50% | CAD 5.75 | CAD 6.00 | CAD 5.75 | 2.10K |
| 2026-06-03 | CAD 5.24 | -8.71% | CAD 5.51 | CAD 5.54 | CAD 5.24 | 4.10K |
| 2026-06-02 | CAD 5.74 | -1.37% | CAD 5.85 | CAD 5.97 | CAD 5.74 | 3.60K |
| 2026-06-01 | CAD 5.82 | -9.06% | CAD 6.10 | CAD 6.10 | CAD 5.82 | 6.70K |
| 2026-05-29 | CAD 6.40 | -4.90% | CAD 6.69 | CAD 6.69 | CAD 6.40 | 4.50K |
| 2026-05-28 | CAD 6.73 | +10.51% | CAD 6.07 | CAD 6.73 | CAD 6.00 | 9.60K |
| 2026-05-27 | CAD 6.09 | 0.00% | CAD 6.11 | CAD 6.11 | CAD 5.86 | 2.10K |
| 2026-05-26 | CAD 6.09 | +4.10% | CAD 6.00 | CAD 6.40 | CAD 6.00 | 2.10K |