Defence Therapeutics Inc. (DTC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.5900

-0.0100

(-1.67%)

At close: 09:51AM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	18,500
Oct 10, 2024	0.5400	0.6200	0.5400	0.6000	0.6000	90,750
Oct 09, 2024	0.5300	0.5400	0.5100	0.5400	0.5400	58,500
Oct 08, 2024	0.5700	0.5800	0.5100	0.5100	0.5100	29,500
Oct 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 04, 2024	0.5900	0.6000	0.5600	0.5600	0.5600	6,200
Oct 03, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Oct 02, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	10,800
Oct 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,500
Sept 27, 2024	0.5200	0.5800	0.5000	0.5500	0.5500	29,000
Sept 26, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	9,310
Sept 25, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	2,500
Sept 24, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	5,000
Sept 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	9,500
Sept 20, 2024	0.6000	0.6600	0.5900	0.5900	0.5900	11,500
Sept 19, 2024	0.5000	0.6500	0.4800	0.6200	0.6200	113,734
Sept 18, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	4,000
Sept 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,100
Sept 16, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	22,175
Sept 13, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	41,561
Sept 12, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	9,000
Sept 11, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	61,300
Sept 10, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	54,145
Sept 09, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	36,800
Sept 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 05, 2024	0.5600	0.5900	0.5400	0.5500	0.5500	54,500
Sept 04, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	41,250
Sept 03, 2024	0.6000	0.6000	0.5200	0.5600	0.5600	99,500
Aug 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	6,150
Aug 28, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	60,000
Aug 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,500
Aug 26, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	20,500
Aug 23, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	11,000
Aug 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Aug 21, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	1,500
Aug 20, 2024	0.6400	0.6400	0.5500	0.6400	0.6400	57,195
Aug 19, 2024	0.6700	0.7000	0.6400	0.6900	0.6900	33,200
Aug 16, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	59,000
Aug 15, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	28,600
Aug 14, 2024	0.7300	0.7500	0.7300	0.7300	0.7300	32,500
Aug 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Aug 12, 2024	0.7300	0.7500	0.7300	0.7300	0.7300	10,000
Aug 09, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	12,000
Aug 08, 2024	0.7100	0.7600	0.7000	0.7600	0.7600	12,995
Aug 07, 2024	0.7300	0.7500	0.6500	0.6500	0.6500	101,150
Aug 06, 2024	0.7400	0.7900	0.7400	0.7800	0.7800	68,400
Aug 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 01, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	9,000
Jul 31, 2024	0.7800	0.7800	0.7100	0.7100	0.7100	60,049
Jul 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Jul 29, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	27,400
Jul 26, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	21,500
Jul 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jul 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jul 23, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	5,000
Jul 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	3,000
Jul 19, 2024	0.9100	0.9100	0.8800	0.8900	0.8900	31,690
Jul 18, 2024	0.9300	0.9600	0.9100	0.9100	0.9100	49,830
Jul 17, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	64,000
Jul 16, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	87,268
Jul 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	48,500
Jul 12, 2024	0.8500	0.8900	0.8500	0.8800	0.8800	124,613
Jul 11, 2024	0.7000	0.8500	0.7000	0.8500	0.8500	92,000
Jul 10, 2024	0.7100	0.7100	0.6800	0.7000	0.7000	156,000
Jul 09, 2024	0.7500	0.7500	0.6800	0.7000	0.7000	153,736
Jul 08, 2024	0.8100	0.8100	0.7300	0.7400	0.7400	31,200
Jul 05, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	4,300
Jul 04, 2024	0.7700	0.7700	0.7500	0.7700	0.7700	22,500
Jul 03, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	16,000
Jul 02, 2024	0.8500	0.8800	0.8000	0.8000	0.8000	181,220
Jun 28, 2024	0.7200	0.7400	0.7000	0.7400	0.7400	63,250
Jun 27, 2024	0.7900	0.7900	0.6800	0.7000	0.7000	54,600
Jun 26, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
Jun 25, 2024	0.8400	0.8500	0.8200	0.8400	0.8400	69,080
Jun 24, 2024	0.8200	0.8500	0.8200	0.8200	0.8200	8,500
Jun 21, 2024	0.8800	0.8800	0.8400	0.8400	0.8400	34,501
Jun 20, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	41,050
Jun 19, 2024	0.8900	0.8900	0.8800	0.8900	0.8900	5,000
Jun 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	3,000
Jun 17, 2024	0.9500	0.9500	0.9000	0.9300	0.9300	35,500
Jun 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jun 13, 2024	1.0000	1.0000	0.9500	0.9800	0.9800	8,800
Jun 12, 2024	1.0100	1.0200	1.0000	1.0100	1.0100	21,500
Jun 11, 2024	1.0500	1.0500	1.0000	1.0200	1.0200	27,351
Jun 10, 2024	1.0800	1.0800	1.0600	1.0600	1.0600	19,004
Jun 07, 2024	1.1000	1.1400	1.1000	1.1300	1.1300	44,305
Jun 06, 2024	1.1800	1.1800	1.1000	1.1000	1.1000	62,801
Jun 05, 2024	1.0900	1.1000	1.0900	1.0900	1.0900	14,650
Jun 04, 2024	1.0600	1.0800	1.0100	1.0800	1.0800	40,819
Jun 03, 2024	1.1100	1.1100	1.0800	1.1000	1.1000	24,800
May 31, 2024	1.0800	1.1100	1.0800	1.1100	1.1100	58,150
May 30, 2024	1.1400	1.1500	1.1000	1.1400	1.1400	61,700
May 29, 2024	1.1500	1.1500	1.1000	1.1400	1.1400	48,700
May 28, 2024	1.1600	1.1900	1.1500	1.1500	1.1500	5,309
May 27, 2024	1.2000	1.2000	1.1700	1.1700	1.1700	35,200
May 24, 2024	1.1500	1.2300	1.1500	1.2000	1.2000	23,500
May 23, 2024	1.2500	1.2600	1.2400	1.2500	1.2500	22,182
May 22, 2024	1.2400	1.2600	1.2400	1.2400	1.2400	9,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,720.27+255.17(+0.30%)

Defence Therapeutics Inc. (DTC.CN)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,720.27
+255.17(+0.30%)