Defence Therapeutics Inc. (DTC.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 7,582 |
| Aug 11, 2022 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 9,500 |
| Aug 10, 2022 | 2.1000 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 14,400 |
| Aug 09, 2022 | 2.1200 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 15,400 |
| Aug 08, 2022 | 2.1700 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 26,997 |
| Aug 05, 2022 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 2,103 |
| Aug 04, 2022 | 2.0800 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 14,749 |
| Aug 03, 2022 | 2.1600 | 2.1900 | 2.0400 | 2.0400 | 2.0400 | 41,941 |
| Aug 02, 2022 | 1.9000 | 2.2500 | 1.9000 | 2.1500 | 2.1500 | 112,803 |
| Jul 29, 2022 | 1.7500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 8,500 |
| Jul 28, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 465 |
| Jul 27, 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 26, 2022 | 1.8000 | 1.8500 | 1.6500 | 1.8500 | 1.8500 | 10,400 |
| Jul 25, 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 200 |
| Jul 22, 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 138 |
| Jul 21, 2022 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 1,100 |
| Jul 20, 2022 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 800 |
| Jul 19, 2022 | 1.7300 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 3,678 |
| Jul 18, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,000 |
| Jul 15, 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jul 14, 2022 | 1.8000 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 15,105 |
| Jul 13, 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,400 |
| Jul 12, 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 215 |
| Jul 11, 2022 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 6,500 |
| Jul 08, 2022 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 6,101 |
| Jul 07, 2022 | 1.9900 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 7,400 |
| Jul 06, 2022 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 3,000 |
| Jul 05, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 200 |
| Jul 04, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| Jun 30, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,100 |
| Jun 29, 2022 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 8,905 |
| Jun 28, 2022 | 2.1000 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 7,900 |
| Jun 27, 2022 | 2.2500 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 20,886 |
| Jun 24, 2022 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,649 |
| Jun 23, 2022 | 2.0000 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 37,720 |
| Jun 22, 2022 | 2.1700 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 15,035 |
| Jun 21, 2022 | 2.1100 | 2.2800 | 2.1000 | 2.2800 | 2.2800 | 11,916 |
| Jun 20, 2022 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 7,200 |
| Jun 17, 2022 | 2.1900 | 2.3500 | 2.1600 | 2.2500 | 2.2500 | 13,302 |
| Jun 16, 2022 | 2.1500 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 16,400 |
| Jun 15, 2022 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 9,226 |
| Jun 14, 2022 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 15,409 |
| Jun 13, 2022 | 2.6700 | 2.6700 | 2.2500 | 2.2500 | 2.2500 | 19,280 |
| Jun 10, 2022 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 6,657 |
| Jun 09, 2022 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 6,190 |
| Jun 08, 2022 | 2.9500 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 9,906 |
| Jun 07, 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,843 |
| Jun 06, 2022 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | 2.8500 | 3,156 |
| Jun 03, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 200 |
| Jun 02, 2022 | 3.0600 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 4,600 |
| Jun 01, 2022 | 3.2000 | 3.2000 | 3.0000 | 3.0900 | 3.0900 | 16,031 |
| May 31, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 700 |
| May 30, 2022 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 3,838 |
| May 27, 2022 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 200 |
| May 26, 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 400 |
| May 25, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| May 24, 2022 | 3.2500 | 3.3500 | 3.1500 | 3.1500 | 3.1500 | 24,636 |
| May 20, 2022 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 10,638 |
| May 19, 2022 | 2.9700 | 3.3400 | 2.9500 | 3.2000 | 3.2000 | 19,391 |
| May 18, 2022 | 2.8900 | 2.9500 | 2.8900 | 2.9000 | 2.9000 | 22,282 |
| May 17, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 16, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 13, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3,850 |
| May 12, 2022 | 2.9900 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 3,100 |
| May 11, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 600 |
| May 10, 2022 | 3.3200 | 3.3200 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| May 09, 2022 | 3.0100 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 5,300 |
| May 06, 2022 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| May 05, 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 5,570 |
| May 04, 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 8,200 |
| May 03, 2022 | 3.3500 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 16,951 |
| May 02, 2022 | 3.2500 | 3.4000 | 3.2400 | 3.3200 | 3.3200 | 6,305 |
| Apr 29, 2022 | 3.8000 | 3.8000 | 3.2500 | 3.2500 | 3.2500 | 16,905 |
| Apr 28, 2022 | 3.9000 | 3.9000 | 3.2500 | 3.8000 | 3.8000 | 2,900 |
| Apr 27, 2022 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 8,400 |
| Apr 26, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 138 |
| Apr 25, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Apr 22, 2022 | 3.9300 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | 4,700 |
| Apr 21, 2022 | 4.1500 | 4.1500 | 3.8000 | 4.0000 | 4.0000 | 15,804 |
| Apr 20, 2022 | 4.1400 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 3,500 |
| Apr 19, 2022 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 10,720 |
| Apr 18, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 14, 2022 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 6,580 |
| Apr 13, 2022 | 4.0000 | 4.1500 | 3.8600 | 4.0500 | 4.0500 | 22,211 |
| Apr 12, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,800 |
| Apr 11, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 200 |
| Apr 08, 2022 | 3.9000 | 3.9000 | 3.8000 | 3.8800 | 3.8800 | 7,858 |
| Apr 07, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,415 |
| Apr 06, 2022 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 13,392 |
| Apr 05, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 12,700 |
| Apr 04, 2022 | 4.2400 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| Apr 01, 2022 | 4.1000 | 4.4800 | 4.1000 | 4.4800 | 4.4800 | 1,941 |
| Mar 31, 2022 | 4.0500 | 4.0500 | 3.3000 | 3.3000 | 3.3000 | 3,500 |
| Mar 30, 2022 | 4.2000 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 5,200 |
| Mar 29, 2022 | 4.2100 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 6,600 |
| Mar 28, 2022 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 5,300 |
| Mar 25, 2022 | 4.3000 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 3,255 |
| Mar 24, 2022 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 13,181 |
| Mar 23, 2022 | 4.3000 | 4.3400 | 4.2200 | 4.2500 | 4.2500 | 20,180 |
| Mar 22, 2022 | 4.2000 | 4.3400 | 4.2000 | 4.2900 | 4.2900 | 20,078 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
