Defence Therapeutics Inc. (DTC.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
6.42+0.02 (+0.31%)
As of 10:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,000 |
| Oct. 18, 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2,403 |
| Oct. 15, 2021 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 3,471 |
| Oct. 14, 2021 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 1,519 |
| Oct. 13, 2021 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 13,039 |
| Oct. 12, 2021 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 4,300 |
| Oct. 08, 2021 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 800 |
| Oct. 07, 2021 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 480 |
| Oct. 06, 2021 | 6.75 | 6.85 | 6.28 | 6.55 | 6.55 | 16,696 |
| Oct. 05, 2021 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | 11,701 |
| Oct. 04, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2,300 |
| Oct. 01, 2021 | 6.79 | 6.80 | 6.60 | 6.80 | 6.80 | 4,743 |
| Sep. 30, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Sep. 29, 2021 | 6.86 | 6.90 | 6.70 | 6.90 | 6.90 | 8,275 |
| Sep. 28, 2021 | 6.99 | 6.99 | 6.80 | 6.90 | 6.90 | 9,815 |
| Sep. 27, 2021 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 5,119 |
| Sep. 24, 2021 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | 7,400 |
| Sep. 23, 2021 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 1,523 |
| Sep. 22, 2021 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 6,215 |
| Sep. 21, 2021 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 2,200 |
| Sep. 20, 2021 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 4,500 |
| Sep. 17, 2021 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | 20,100 |
| Sep. 16, 2021 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 7,650 |
| Sep. 15, 2021 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | 2,050 |
| Sep. 14, 2021 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 8,600 |
| Sep. 13, 2021 | 8.09 | 8.09 | 8.04 | 8.05 | 8.05 | 5,133 |
| Sep. 10, 2021 | 8.02 | 8.15 | 8.02 | 8.10 | 8.10 | 18,899 |
| Sep. 09, 2021 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 11,100 |
| Sep. 08, 2021 | 8.00 | 8.00 | 7.82 | 7.99 | 7.99 | 5,900 |
| Sep. 07, 2021 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 41,585 |
| Sep. 03, 2021 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | 35,490 |
| Sep. 02, 2021 | 7.65 | 7.92 | 7.65 | 7.87 | 7.87 | 56,743 |
| Sep. 01, 2021 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 20,920 |
| Aug. 31, 2021 | 7.42 | 7.43 | 7.40 | 7.42 | 7.42 | 29,100 |
| Aug. 30, 2021 | 7.36 | 7.42 | 7.35 | 7.42 | 7.42 | 30,472 |
| Aug. 27, 2021 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 40,010 |
| Aug. 26, 2021 | 7.18 | 7.21 | 7.18 | 7.20 | 7.20 | 13,326 |
| Aug. 25, 2021 | 7.13 | 7.20 | 7.08 | 7.16 | 7.16 | 48,200 |
| Aug. 24, 2021 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 26,800 |
| Aug. 23, 2021 | 6.95 | 7.04 | 6.91 | 7.04 | 7.04 | 45,800 |
| Aug. 20, 2021 | 6.83 | 6.85 | 6.82 | 6.85 | 6.85 | 6,760 |
| Aug. 19, 2021 | 6.80 | 6.84 | 6.80 | 6.80 | 6.80 | 10,800 |
| Aug. 18, 2021 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 19,000 |
| Aug. 17, 2021 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 21,952 |
| Aug. 16, 2021 | 6.58 | 6.70 | 6.55 | 6.60 | 6.60 | 37,566 |
| Aug. 13, 2021 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 15,065 |
| Aug. 12, 2021 | 6.30 | 6.40 | 6.20 | 6.29 | 6.29 | 22,500 |
| Aug. 11, 2021 | 6.36 | 6.38 | 6.30 | 6.30 | 6.30 | 7,200 |
| Aug. 10, 2021 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 3,100 |
| Aug. 09, 2021 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3,800 |
| Aug. 06, 2021 | 6.22 | 6.30 | 6.15 | 6.15 | 6.15 | 8,200 |
| Aug. 05, 2021 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 9,856 |
| Aug. 04, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 18,900 |
| Aug. 03, 2021 | 6.28 | 6.30 | 6.27 | 6.30 | 6.30 | 6,547 |
| Jul. 30, 2021 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 300 |
| Jul. 29, 2021 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | 3,300 |
| Jul. 28, 2021 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 23,430 |
| Jul. 27, 2021 | 6.38 | 6.38 | 6.25 | 6.35 | 6.35 | 8,628 |
| Jul. 26, 2021 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 4,300 |
| Jul. 23, 2021 | 6.50 | 6.50 | 6.20 | 6.45 | 6.45 | 5,300 |
| Jul. 22, 2021 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | 3,480 |
| Jul. 21, 2021 | 6.38 | 6.55 | 6.38 | 6.55 | 6.55 | 18,671 |
| Jul. 20, 2021 | 6.25 | 6.50 | 6.22 | 6.40 | 6.40 | 21,735 |
| Jul. 19, 2021 | 6.42 | 6.42 | 6.00 | 6.00 | 6.00 | 2,300 |
| Jul. 16, 2021 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | 1,250 |
| Jul. 15, 2021 | 6.59 | 6.64 | 6.52 | 6.52 | 6.52 | 19,348 |
| Jul. 14, 2021 | 7.12 | 7.14 | 6.90 | 6.90 | 6.90 | 11,499 |
| Jul. 13, 2021 | 7.10 | 7.20 | 7.10 | 7.13 | 7.13 | 9,250 |
| Jul. 12, 2021 | 7.20 | 7.20 | 7.15 | 7.16 | 7.16 | 19,400 |
| Jul. 09, 2021 | 7.20 | 7.30 | 7.06 | 7.16 | 7.16 | 17,221 |
| Jul. 08, 2021 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | 15,181 |
| Jul. 07, 2021 | 7.00 | 7.20 | 6.95 | 7.20 | 7.20 | 5,550 |
| Jul. 06, 2021 | 7.00 | 7.20 | 6.99 | 7.00 | 7.00 | 9,800 |
| Jul. 05, 2021 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 8,201 |
| Jul. 02, 2021 | 7.10 | 7.20 | 7.03 | 7.03 | 7.03 | 27,737 |
| Jun. 30, 2021 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 12,400 |
| Jun. 29, 2021 | 7.05 | 7.10 | 6.80 | 7.00 | 7.00 | 20,050 |
| Jun. 28, 2021 | 6.70 | 7.00 | 6.68 | 7.00 | 7.00 | 27,203 |
| Jun. 25, 2021 | 7.50 | 7.50 | 6.75 | 6.78 | 6.78 | 36,736 |
| Jun. 24, 2021 | 7.60 | 7.70 | 7.00 | 7.40 | 7.40 | 25,100 |
| Jun. 23, 2021 | 7.69 | 7.75 | 7.50 | 7.60 | 7.60 | 15,662 |
| Jun. 22, 2021 | 7.66 | 7.85 | 7.66 | 7.70 | 7.70 | 33,915 |
| Jun. 21, 2021 | 7.75 | 7.80 | 7.45 | 7.50 | 7.50 | 30,422 |
| Jun. 18, 2021 | 7.50 | 7.75 | 7.50 | 7.70 | 7.70 | 64,100 |
| Jun. 17, 2021 | 6.77 | 7.05 | 6.71 | 7.05 | 7.05 | 55,542 |
| Jun. 16, 2021 | 6.59 | 6.85 | 6.56 | 6.80 | 6.80 | 51,706 |
| Jun. 15, 2021 | 6.31 | 6.55 | 6.30 | 6.55 | 6.55 | 38,600 |
| Jun. 14, 2021 | 6.15 | 6.60 | 6.12 | 6.20 | 6.20 | 23,156 |
| Jun. 11, 2021 | 6.05 | 6.08 | 6.00 | 6.05 | 6.05 | 24,595 |
| Jun. 10, 2021 | 5.69 | 6.00 | 5.69 | 5.79 | 5.79 | 46,682 |
| Jun. 09, 2021 | 5.56 | 5.69 | 5.53 | 5.69 | 5.69 | 34,000 |
| Jun. 08, 2021 | 5.45 | 5.65 | 5.45 | 5.55 | 5.55 | 32,950 |
| Jun. 07, 2021 | 5.16 | 5.55 | 5.16 | 5.35 | 5.35 | 41,940 |
| Jun. 04, 2021 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 23,800 |
| Jun. 03, 2021 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | 5,030 |
| Jun. 02, 2021 | 5.03 | 5.09 | 5.00 | 5.01 | 5.01 | 37,700 |
| Jun. 01, 2021 | 4.93 | 5.00 | 4.93 | 4.95 | 4.95 | 52,357 |
| May 31, 2021 | 4.82 | 4.88 | 4.82 | 4.87 | 4.87 | 11,400 |
| May 28, 2021 | 4.80 | 4.90 | 4.72 | 4.88 | 4.88 | 18,200 |
| May 27, 2021 | 4.75 | 4.84 | 4.71 | 4.78 | 4.78 | 12,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
