Canada Markets close in 2 hrs 58 mins

Draganfly Inc. (DFLY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
7.15+7.15 (+400.00%)
As of 3:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 15, 20214.754.754.484.514.5119,973
Sep. 14, 20214.554.804.514.604.6013,842
Sep. 13, 20214.814.904.504.654.6514,682
Sep. 10, 20214.814.944.714.864.8622,197
Sep. 09, 20214.905.254.774.844.8430,933
Sep. 08, 20215.105.104.664.844.8416,130
Sep. 07, 20214.905.254.415.255.2564,359
Sep. 03, 20214.065.103.954.824.82107,823
Sep. 02, 20213.974.023.873.873.8710,530
Sep. 01, 20213.864.023.803.813.8113,137
Aug. 31, 20213.603.973.603.843.8438,505
Aug. 30, 20213.603.823.563.573.577,858
Aug. 27, 20213.673.673.453.523.5211,490
Aug. 26, 20213.723.773.533.533.5324,030
Aug. 25, 20213.603.983.603.733.7325,031
Aug. 24, 20213.743.743.493.613.6115,872
Aug. 23, 20213.493.753.493.753.756,385
Aug. 20, 20213.603.663.423.533.5312,729
Aug. 19, 20213.853.853.353.433.4354,818
Aug. 18, 20213.553.893.553.663.6616,364
Aug. 17, 20213.783.953.503.703.7042,115
Aug. 16, 20214.204.203.703.783.7846,873
Aug. 13, 20214.204.244.054.154.1513,308
Aug. 12, 20214.104.354.074.194.1938,267
Aug. 11, 20214.364.564.004.054.0538,527
Aug. 10, 20214.874.874.354.354.3537,256
Aug. 09, 20214.995.004.684.874.8725,041
Aug. 06, 20214.575.284.524.784.7843,903
Aug. 05, 20214.334.534.324.514.5112,827
Aug. 04, 20214.705.064.334.484.4882,221
Aug. 03, 20214.584.584.294.524.5218,268
Jul. 30, 20217.157.157.157.157.15-
Jul. 29, 20217.157.157.157.157.15-
Jul. 29, 20211:5 Stock Split
Jul. 28, 20217.357.356.657.157.1513,270
Jul. 27, 20217.908.006.607.007.00105,275
Jul. 26, 20218.508.707.507.907.9049,921
Jul. 23, 20218.009.008.008.308.3055,012
Jul. 22, 20217.409.357.407.907.90184,672
Jul. 21, 20217.307.457.007.207.2016,002
Jul. 20, 20216.707.206.707.107.1027,584
Jul. 19, 20216.156.806.156.706.7037,020
Jul. 16, 20216.806.806.506.506.5017,485
Jul. 15, 20217.257.356.556.806.8064,547
Jul. 14, 20218.008.057.107.307.3042,438
Jul. 13, 20218.658.657.858.008.0042,315
Jul. 12, 20218.508.958.008.508.5040,297
Jul. 09, 20217.958.707.958.508.5031,440
Jul. 08, 20218.408.457.608.058.0534,866
Jul. 07, 20218.559.007.808.558.5577,403
Jul. 06, 20219.309.458.708.808.8043,944
Jul. 05, 20219.459.459.159.309.303,291
Jul. 02, 20219.059.458.959.359.3521,127
Jun. 30, 20219.009.309.009.209.2020,110
Jun. 29, 20219.259.309.009.209.2021,883
Jun. 28, 20219.209.509.209.409.4024,440
Jun. 25, 20219.809.809.259.359.3535,528
Jun. 24, 20219.709.759.559.609.6012,944
Jun. 23, 20219.609.709.209.559.5519,291
Jun. 22, 20219.559.759.209.609.6036,745
Jun. 21, 20219.7010.009.309.559.5540,170
Jun. 18, 20219.859.909.609.709.7020,947
Jun. 17, 20219.5010.409.159.859.8583,250
Jun. 16, 20219.609.759.059.509.5024,375
Jun. 15, 20219.809.909.009.209.2058,526
Jun. 14, 20219.409.859.309.809.8037,263
Jun. 11, 20218.659.458.659.309.3057,363
Jun. 10, 20218.708.708.258.508.5018,492
Jun. 09, 20218.259.058.258.508.5033,023
Jun. 08, 20218.408.808.208.458.4527,988
Jun. 07, 20218.858.858.358.408.4032,339
Jun. 04, 20218.508.808.158.658.6536,582
Jun. 03, 20218.208.907.958.608.6035,363
Jun. 02, 20219.509.558.258.608.6050,600
Jun. 01, 20219.0510.259.059.459.4534,445
May 31, 202110.1010.509.209.459.4521,833
May 28, 20219.2510.559.1010.2510.2598,396
May 27, 20218.258.908.008.858.8568,160
May 26, 20218.008.257.708.058.0546,057
May 25, 20218.108.107.757.807.8047,822
May 21, 20218.208.257.758.058.0547,760
May 20, 20217.607.957.557.907.9019,041
May 19, 20217.607.957.507.607.6033,572
May 18, 20217.708.207.558.158.1533,057
May 17, 20217.557.857.507.857.8526,128
May 14, 20217.858.107.707.857.8524,372
May 13, 20217.808.357.507.757.7552,513
May 12, 20218.258.257.457.757.7531,326
May 11, 20218.108.257.307.857.8584,093
May 10, 20219.009.007.758.358.3578,267
May 07, 20218.909.358.758.958.9542,091
May 06, 20219.509.507.858.808.8050,689
May 05, 20219.459.959.259.509.5068,590
May 04, 20219.6010.659.259.459.4551,668
May 03, 202110.2510.759.4010.2510.2582,174
Apr. 30, 202111.4511.4510.4010.5010.5032,615
Apr. 29, 202111.4511.5510.1511.2011.2061,535
Apr. 28, 202110.2011.2510.1011.2511.2553,256
Apr. 27, 202110.3010.709.9010.0510.0550,082
Apr. 26, 20219.1010.809.1010.1510.1565,501
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...