Canada markets closed

Defence Therapeutics Inc. (DTC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.0300+0.0300 (+1.50%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.00002.03002.00002.03002.03007,582
Aug 11, 20222.10002.10002.00002.00002.00009,500
Aug 10, 20222.10002.12002.05002.05002.050014,400
Aug 09, 20222.12002.15002.07002.07002.070015,400
Aug 08, 20222.17002.19002.10002.10002.100026,997
Aug 05, 20222.12002.12002.10002.12002.12002,103
Aug 04, 20222.08002.14002.07002.07002.070014,749
Aug 03, 20222.16002.19002.04002.04002.040041,941
Aug 02, 20221.90002.25001.90002.15002.1500112,803
Jul 29, 20221.75001.85001.75001.80001.80008,500
Jul 28, 20221.75001.75001.75001.75001.7500465
Jul 27, 20221.85001.85001.85001.85001.8500-
Jul 26, 20221.80001.85001.65001.85001.850010,400
Jul 25, 20221.71001.71001.71001.71001.7100200
Jul 22, 20221.82001.82001.82001.82001.8200138
Jul 21, 20222.01002.01001.95001.95001.95001,100
Jul 20, 20221.80001.82001.80001.80001.8000800
Jul 19, 20221.73001.79001.70001.79001.79003,678
Jul 18, 20221.73001.73001.73001.73001.73001,000
Jul 15, 20221.81001.81001.81001.81001.8100-
Jul 14, 20221.80001.83001.75001.81001.810015,105
Jul 13, 20221.86001.86001.86001.86001.86001,400
Jul 12, 20221.86001.86001.86001.86001.8600215
Jul 11, 20221.90001.94001.90001.90001.90006,500
Jul 08, 20221.92001.92001.85001.85001.85006,101
Jul 07, 20221.99001.99001.92001.95001.95007,400
Jul 06, 20221.94001.94001.93001.93001.93003,000
Jul 05, 20222.06002.06002.06002.06002.0600200
Jul 04, 20222.00002.00002.00002.00002.00002,000
Jun 30, 20222.00002.00002.00002.00002.00002,100
Jun 29, 20222.10002.10002.00002.00002.00008,905
Jun 28, 20222.10002.13002.03002.13002.13007,900
Jun 27, 20222.25002.25002.07002.13002.130020,886
Jun 24, 20222.05002.05002.00002.00002.00001,649
Jun 23, 20222.00002.10002.00002.03002.030037,720
Jun 22, 20222.17002.17002.00002.00002.000015,035
Jun 21, 20222.11002.28002.10002.28002.280011,916
Jun 20, 20222.30002.30002.25002.25002.25007,200
Jun 17, 20222.19002.35002.16002.25002.250013,302
Jun 16, 20222.15002.22002.15002.17002.170016,400
Jun 15, 20222.20002.20002.07002.07002.07009,226
Jun 14, 20222.35002.35002.20002.20002.200015,409
Jun 13, 20222.67002.67002.25002.25002.250019,280
Jun 10, 20222.80002.80002.70002.70002.70006,657
Jun 09, 20222.85002.85002.80002.80002.80006,190
Jun 08, 20222.95002.95002.85002.85002.85009,906
Jun 07, 20222.95002.95002.95002.95002.95001,843
Jun 06, 20223.10003.10002.85002.85002.85003,156
Jun 03, 20223.10003.10003.10003.10003.1000200
Jun 02, 20223.06003.10002.97003.10003.10004,600
Jun 01, 20223.20003.20003.00003.09003.090016,031
May 31, 20223.20003.20003.20003.20003.2000700
May 30, 20223.15003.20003.10003.20003.20003,838
May 27, 20223.17003.18003.17003.18003.1800200
May 26, 20223.16003.16003.16003.16003.1600400
May 25, 20223.15003.15003.15003.15003.1500-
May 24, 20223.25003.35003.15003.15003.150024,636
May 20, 20223.15003.25003.15003.25003.250010,638
May 19, 20222.97003.34002.95003.20003.200019,391
May 18, 20222.89002.95002.89002.90002.900022,282
May 17, 20223.00003.00003.00003.00003.0000-
May 16, 20223.00003.00003.00003.00003.0000-
May 13, 20223.00003.00003.00003.00003.00003,850
May 12, 20222.99003.00002.75003.00003.00003,100
May 11, 20223.00003.00003.00003.00003.0000600
May 10, 20223.32003.32003.00003.00003.00001,000
May 09, 20223.01003.25003.00003.00003.00005,300
May 06, 20223.23003.23003.22003.22003.22002,000
May 05, 20223.35003.36003.34003.34003.34005,570
May 04, 20223.40003.40003.30003.35003.35008,200
May 03, 20223.35003.44003.35003.35003.350016,951
May 02, 20223.25003.40003.24003.32003.32006,305
Apr 29, 20223.80003.80003.25003.25003.250016,905
Apr 28, 20223.90003.90003.25003.80003.80002,900
Apr 27, 20223.93003.93003.90003.90003.90008,400
Apr 26, 20223.93003.93003.93003.93003.9300138
Apr 25, 20223.93003.93003.93003.93003.9300-
Apr 22, 20223.93003.93003.90003.93003.93004,700
Apr 21, 20224.15004.15003.80004.00004.000015,804
Apr 20, 20224.14004.20004.10004.10004.10003,500
Apr 19, 20224.20004.20004.14004.14004.140010,720
Apr 18, 20224.20004.20004.20004.20004.2000-
Apr 14, 20223.90004.20003.90004.20004.20006,580
Apr 13, 20224.00004.15003.86004.05004.050022,211
Apr 12, 20223.90003.90003.90003.90003.90001,800
Apr 11, 20223.89003.89003.89003.89003.8900200
Apr 08, 20223.90003.90003.80003.88003.88007,858
Apr 07, 20223.80003.80003.80003.80003.80001,415
Apr 06, 20224.00004.00003.70003.80003.800013,392
Apr 05, 20224.00004.00004.00004.00004.000012,700
Apr 04, 20224.24004.24004.00004.00004.00002,100
Apr 01, 20224.10004.48004.10004.48004.48001,941
Mar 31, 20224.05004.05003.30003.30003.30003,500
Mar 30, 20224.20004.25004.15004.15004.15005,200
Mar 29, 20224.21004.35004.20004.20004.20006,600
Mar 28, 20224.30004.30004.25004.25004.25005,300
Mar 25, 20224.30004.30004.22004.30004.30003,255
Mar 24, 20224.28004.30004.28004.30004.300013,181
Mar 23, 20224.30004.34004.22004.25004.250020,180
Mar 22, 20224.20004.34004.20004.29004.290020,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...