Canada markets open in 6 hours 33 minutes

Defence Therapeutics Inc. (DTC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.0600 (+11.11%)
At close: 01:37PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20240.54000.62000.54000.60000.600090,750
Oct 09, 20240.53000.54000.51000.54000.540058,500
Oct 08, 20240.57000.58000.51000.51000.510029,500
Oct 07, 20240.56000.56000.56000.56000.5600-
Oct 04, 20240.59000.60000.56000.56000.56006,200
Oct 03, 20240.58000.58000.58000.58000.58001,000
Oct 02, 20240.55000.60000.55000.60000.600010,800
Oct 01, 20240.55000.55000.55000.55000.5500-
Sept 30, 20240.55000.55000.55000.55000.55005,500
Sept 27, 20240.52000.58000.50000.55000.550029,000
Sept 26, 20240.53000.53000.52000.52000.52009,310
Sept 25, 20240.54000.55000.54000.54000.54002,500
Sept 24, 20240.55000.55000.53000.55000.55005,000
Sept 23, 20240.56000.56000.56000.56000.56009,500
Sept 20, 20240.60000.66000.59000.59000.590011,500
Sept 19, 20240.50000.65000.48000.62000.6200113,734
Sept 18, 20240.53000.53000.50000.50000.50004,000
Sept 17, 20240.54000.54000.54000.54000.540011,100
Sept 16, 20240.52000.55000.52000.55000.550022,175
Sept 13, 20240.55000.55000.53000.53000.530041,561
Sept 12, 20240.53000.55000.53000.55000.55009,000
Sept 11, 20240.53000.53000.52000.53000.530061,300
Sept 10, 20240.53000.55000.53000.55000.550054,145
Sept 09, 20240.55000.55000.54000.55000.550036,800
Sept 06, 20240.55000.55000.55000.55000.5500-
Sept 05, 20240.56000.59000.54000.55000.550054,500
Sept 04, 20240.56000.56000.55000.56000.560041,250
Sept 03, 20240.60000.60000.52000.56000.560099,500
Aug 30, 20240.61000.61000.61000.61000.6100-
Aug 29, 20240.61000.61000.61000.61000.61006,150
Aug 28, 20240.62000.62000.61000.62000.620060,000
Aug 27, 20240.63000.63000.63000.63000.63004,500
Aug 26, 20240.64000.65000.64000.65000.650020,500
Aug 23, 20240.64000.64000.63000.63000.630011,000
Aug 22, 20240.62000.62000.62000.62000.62001,500
Aug 21, 20240.63000.64000.63000.64000.64001,500
Aug 20, 20240.64000.64000.55000.64000.640057,195
Aug 19, 20240.67000.70000.64000.69000.690033,200
Aug 16, 20240.70000.70000.68000.68000.680059,000
Aug 15, 20240.72000.72000.68000.70000.700028,600
Aug 14, 20240.73000.75000.73000.73000.730032,500
Aug 13, 20240.73000.73000.73000.73000.73001,000
Aug 12, 20240.73000.75000.73000.73000.730010,000
Aug 09, 20240.74000.74000.74000.74000.740012,000
Aug 08, 20240.71000.76000.70000.76000.760012,995
Aug 07, 20240.73000.75000.65000.65000.6500101,150
Aug 06, 20240.74000.79000.74000.78000.780068,400
Aug 02, 20240.73000.73000.73000.73000.7300-
Aug 01, 20240.71000.73000.71000.73000.73009,000
Jul 31, 20240.78000.78000.71000.71000.710060,049
Jul 30, 20240.80000.80000.80000.80000.8000500
Jul 29, 20240.81000.84000.81000.84000.840027,400
Jul 26, 20240.84000.84000.81000.81000.810021,500
Jul 25, 20240.84000.84000.84000.84000.8400-
Jul 24, 20240.84000.84000.84000.84000.8400-
Jul 23, 20240.87000.87000.84000.84000.84005,000
Jul 22, 20240.86000.86000.86000.86000.86003,000
Jul 19, 20240.91000.91000.88000.89000.890031,690
Jul 18, 20240.93000.96000.91000.91000.910049,830
Jul 17, 20240.90000.92000.90000.90000.900064,000
Jul 16, 20240.89000.90000.89000.90000.900087,268
Jul 15, 20240.87000.87000.87000.87000.870048,500
Jul 12, 20240.85000.89000.85000.88000.8800124,613
Jul 11, 20240.70000.85000.70000.85000.850092,000
Jul 10, 20240.71000.71000.68000.70000.7000156,000
Jul 09, 20240.75000.75000.68000.70000.7000153,736
Jul 08, 20240.81000.81000.73000.74000.740031,200
Jul 05, 20240.81000.81000.79000.79000.79004,300
Jul 04, 20240.77000.77000.75000.77000.770022,500
Jul 03, 20240.80000.80000.76000.76000.760016,000
Jul 02, 20240.85000.88000.80000.80000.8000181,220
Jun 28, 20240.72000.74000.70000.74000.740063,250
Jun 27, 20240.79000.79000.68000.70000.700054,600
Jun 26, 20240.82000.82000.82000.82000.82003,000
Jun 25, 20240.84000.85000.82000.84000.840069,080
Jun 24, 20240.82000.85000.82000.82000.82008,500
Jun 21, 20240.88000.88000.84000.84000.840034,501
Jun 20, 20240.90000.90000.89000.89000.890041,050
Jun 19, 20240.89000.89000.88000.89000.89005,000
Jun 18, 20240.91000.91000.91000.91000.91003,000
Jun 17, 20240.95000.95000.90000.93000.930035,500
Jun 14, 20240.98000.98000.98000.98000.9800-
Jun 13, 20241.00001.00000.95000.98000.98008,800
Jun 12, 20241.01001.02001.00001.01001.010021,500
Jun 11, 20241.05001.05001.00001.02001.020027,351
Jun 10, 20241.08001.08001.06001.06001.060019,004
Jun 07, 20241.10001.14001.10001.13001.130044,305
Jun 06, 20241.18001.18001.10001.10001.100062,801
Jun 05, 20241.09001.10001.09001.09001.090014,650
Jun 04, 20241.06001.08001.01001.08001.080040,819
Jun 03, 20241.11001.11001.08001.10001.100024,800
May 31, 20241.08001.11001.08001.11001.110058,150
May 30, 20241.14001.15001.10001.14001.140061,700
May 29, 20241.15001.15001.10001.14001.140048,700
May 28, 20241.16001.19001.15001.15001.15005,309
May 27, 20241.20001.20001.17001.17001.170035,200
May 24, 20241.15001.23001.15001.20001.200023,500
May 23, 20241.25001.26001.24001.25001.250022,182
May 22, 20241.24001.26001.24001.24001.24009,400
May 21, 20241.23001.29001.15001.24001.2400145,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...