DEFSEC Technologies Inc. (TSXV:DFSC)
Canada
· Delayed Price · Currency is CAD 3.250
+0.190 (6.21%)
At close: Mar 6, 2026
DEFSEC Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.19 | 3.25 | 2.92 | 3.25 | 3.25 | 6.21% | 3,115 |
| Mar 5, 2026 | 3.19 | 3.21 | 2.99 | 3.06 | 3.06 | -5.85% | 5,348 |
| Mar 4, 2026 | 2.95 | 3.45 | 2.54 | 3.25 | 3.25 | 14.84% | 22,220 |
| Mar 3, 2026 | 2.60 | 2.83 | 2.55 | 2.83 | 2.83 | 6.39% | 900 |
| Mar 2, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 2.31% | 2,610 |
| Feb 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 100 |
| Feb 26, 2026 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | 0.79% | 521 |
| Feb 25, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | 130 |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 732 |
| Feb 23, 2026 | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -1.16% | 2,752 |
| Feb 20, 2026 | 2.61 | 2.62 | 2.58 | 2.58 | 2.58 | -0.39% | 1,725 |
| Feb 19, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.36% | 700 |
| Feb 18, 2026 | 2.60 | 2.68 | 2.59 | 2.68 | 2.68 | 3.08% | 4,000 |
| Feb 17, 2026 | 2.57 | 2.60 | 2.54 | 2.60 | 2.60 | -1.52% | 1,744 |
| Feb 13, 2026 | 2.53 | 2.70 | 2.53 | 2.64 | 2.64 | 7.76% | 2,002 |
| Feb 12, 2026 | 2.61 | 2.61 | 2.40 | 2.45 | 2.45 | -6.49% | 3,087 |
| Feb 11, 2026 | 2.66 | 3.18 | 2.60 | 2.62 | 2.62 | -10.58% | 11,272 |
| Feb 10, 2026 | 2.77 | 2.93 | 2.77 | 2.93 | 2.93 | 8.92% | 1,416 |
| Feb 9, 2026 | 2.81 | 2.81 | 2.53 | 2.69 | 2.69 | 1.13% | 1,870 |
| Feb 6, 2026 | 2.48 | 2.66 | 2.48 | 2.66 | 2.66 | 13.68% | 5,200 |
| Feb 5, 2026 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | -6.77% | 1,300 |
| Feb 4, 2026 | 2.60 | 2.60 | 2.47 | 2.51 | 2.51 | -3.46% | 3,614 |
| Feb 3, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -2.26% | 354 |
| Feb 2, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | 2.31% | 1,170 |
| Jan 30, 2026 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -5.45% | 5,904 |
| Jan 29, 2026 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -1.08% | 472 |
| Jan 28, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 8.59% | 1,050 |
| Jan 27, 2026 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | -1.54% | 4,801 |
| Jan 26, 2026 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | - | 350 |
| Jan 23, 2026 | 2.73 | 2.73 | 2.60 | 2.60 | 2.60 | - | 3,398 |
| Jan 22, 2026 | 2.54 | 3.05 | 2.41 | 2.60 | 2.60 | -0.38% | 25,245 |
| Jan 21, 2026 | 2.53 | 2.61 | 2.48 | 2.61 | 2.61 | -1.88% | 2,460 |
| Jan 20, 2026 | 2.63 | 2.66 | 2.55 | 2.66 | 2.66 | -1.12% | 2,100 |
| Jan 19, 2026 | 2.69 | 2.69 | 2.53 | 2.69 | 2.69 | -1.10% | 634 |
| Jan 16, 2026 | 2.70 | 2.74 | 2.65 | 2.72 | 2.72 | -0.37% | 2,710 |
| Jan 15, 2026 | 2.85 | 2.96 | 2.55 | 2.73 | 2.73 | -4.21% | 13,450 |
| Jan 14, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 1,638 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.85 | 2.95 | 2.95 | -2.64% | 2,518 |
| Jan 12, 2026 | 2.88 | 3.03 | 2.86 | 3.03 | 3.03 | 2.36% | 9,556 |
| Jan 9, 2026 | 3.40 | 3.40 | 2.96 | 2.96 | 2.96 | -10.30% | 5,564 |
| Jan 8, 2026 | 3.02 | 3.42 | 3.02 | 3.30 | 3.30 | 12.63% | 24,394 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.86 | 2.93 | 2.93 | -0.68% | 2,510 |
| Jan 6, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 2.43% | 2,450 |
| Jan 5, 2026 | 2.73 | 3.00 | 2.66 | 2.88 | 2.88 | 12.06% | 6,146 |
| Jan 2, 2026 | 2.40 | 2.62 | 2.35 | 2.57 | 2.57 | 9.36% | 3,849 |
| Dec 31, 2025 | 2.29 | 2.35 | 2.29 | 2.35 | 2.35 | -4.08% | 2,807 |
| Dec 30, 2025 | 2.52 | 2.52 | 2.34 | 2.45 | 2.45 | 2.08% | 3,250 |
| Dec 29, 2025 | 2.48 | 2.48 | 2.33 | 2.40 | 2.40 | -3.23% | 10,011 |
| Dec 24, 2025 | 2.41 | 2.48 | 2.40 | 2.48 | 2.48 | 2.06% | 1,225 |
| Dec 23, 2025 | 2.47 | 2.50 | 2.36 | 2.43 | 2.43 | -3.57% | 6,613 |
| Dec 22, 2025 | 2.70 | 2.88 | 2.44 | 2.52 | 2.52 | -7.35% | 8,255 |
| Dec 19, 2025 | 2.70 | 2.75 | 2.70 | 2.72 | 2.72 | 5.02% | 1,905 |
| Dec 18, 2025 | 3.47 | 3.47 | 2.54 | 2.59 | 2.59 | -28.45% | 21,821 |
| Dec 17, 2025 | 3.79 | 3.93 | 3.58 | 3.62 | 3.62 | -15.22% | 7,905 |
| Dec 16, 2025 | 4.34 | 4.46 | 4.27 | 4.27 | 4.27 | -2.95% | 2,054 |
| Dec 15, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.44% | 228 |
| Dec 11, 2025 | 4.50 | 4.70 | 4.50 | 4.51 | 4.51 | -2.59% | 1,462 |
| Dec 10, 2025 | 4.60 | 4.63 | 4.50 | 4.63 | 4.63 | -10.10% | 1,394 |
| Dec 5, 2025 | 5.53 | 5.76 | 5.15 | 5.15 | 5.15 | -2.46% | 3,580 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.60% | 347 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | -0.20% | 1,300 |
| Dec 1, 2025 | 4.96 | 5.09 | 4.96 | 5.01 | 5.01 | -0.99% | 3,707 |
| Nov 28, 2025 | 4.85 | 5.06 | 4.85 | 5.06 | 5.06 | 3.27% | 1,200 |
| Nov 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 201 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.96% | 309 |
| Nov 25, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -0.43% | 300 |
| Nov 24, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 7.44% | 725 |
| Nov 20, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -1.60% | 1,073 |
| Nov 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.91% | 300 |
| Nov 17, 2025 | 4.60 | 4.63 | 4.41 | 4.41 | 4.41 | -3.92% | 6,761 |
| Nov 14, 2025 | 4.51 | 4.61 | 4.36 | 4.59 | 4.59 | 8.00% | 2,250 |
| Nov 13, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -8.80% | 700 |
| Nov 12, 2025 | 4.50 | 4.66 | 4.40 | 4.66 | 4.66 | -1.27% | 826 |
| Nov 11, 2025 | 4.61 | 4.72 | 4.44 | 4.72 | 4.72 | -0.63% | 5,151 |
| Nov 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.71% | 110 |
| Nov 7, 2025 | 4.48 | 4.67 | 4.43 | 4.67 | 4.67 | 2.64% | 900 |
| Nov 6, 2025 | 4.89 | 4.89 | 4.55 | 4.55 | 4.55 | -10.26% | 7,120 |
| Nov 5, 2025 | 4.56 | 5.48 | 4.35 | 5.07 | 5.07 | 8.80% | 9,638 |
| Nov 4, 2025 | 5.00 | 5.25 | 4.66 | 4.66 | 4.66 | -16.04% | 2,891 |
| Nov 3, 2025 | 6.38 | 6.38 | 5.52 | 5.55 | 5.55 | -25.20% | 3,784 |
| Oct 31, 2025 | 7.19 | 8.37 | 6.66 | 7.42 | 7.42 | 18.91% | 20,282 |
| Oct 30, 2025 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -4.29% | 2,406 |
| Oct 29, 2025 | 6.00 | 6.54 | 6.00 | 6.52 | 6.52 | 6.89% | 1,330 |
| Oct 24, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 0.83% | 402 |
| Oct 23, 2025 | 6.00 | 6.17 | 6.00 | 6.05 | 6.05 | 5.40% | 1,500 |
| Oct 22, 2025 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -7.72% | 1,900 |
| Oct 20, 2025 | 5.84 | 6.22 | 5.84 | 6.22 | 6.22 | 1.97% | 2,000 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 1,900 |
| Oct 16, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 4.59% | 1,487 |
| Oct 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.49% | 240 |
| Oct 14, 2025 | 6.26 | 6.26 | 6.03 | 6.03 | 6.03 | -2.27% | 3,210 |
| Oct 10, 2025 | 6.64 | 6.64 | 6.17 | 6.17 | 6.17 | -6.37% | 1,729 |
| Oct 9, 2025 | 6.49 | 6.65 | 6.49 | 6.59 | 6.59 | 4.77% | 650 |
| Oct 8, 2025 | 6.13 | 6.29 | 5.78 | 6.29 | 6.29 | 2.61% | 1,130 |
| Oct 7, 2025 | 5.96 | 6.13 | 5.96 | 6.13 | 6.13 | 5.69% | 1,478 |
| Oct 6, 2025 | 5.60 | 5.86 | 5.52 | 5.80 | 5.80 | 5.07% | 2,393 |
| Oct 3, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | 280 |
| Oct 2, 2025 | 5.22 | 5.42 | 5.22 | 5.42 | 5.42 | 4.43% | 670 |
| Oct 1, 2025 | 4.62 | 5.19 | 4.62 | 5.19 | 5.19 | 5.70% | 417 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -0.61% | 800 |