Canada Markets close in 3 hrs 31 mins

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20216.426.426.426.426.421,000
Oct. 18, 20216.406.406.406.406.402,403
Oct. 15, 20216.606.656.606.606.603,471
Oct. 14, 20216.676.676.606.606.601,519
Oct. 13, 20216.506.706.506.706.7013,039
Oct. 12, 20216.506.606.506.606.604,300
Oct. 08, 20216.506.506.406.406.40800
Oct. 07, 20216.556.556.506.506.50480
Oct. 06, 20216.756.856.286.556.5516,696
Oct. 05, 20216.806.856.706.706.7011,701
Oct. 04, 20216.806.806.806.806.802,300
Oct. 01, 20216.796.806.606.806.804,743
Sep. 30, 20216.906.906.906.906.90-
Sep. 29, 20216.866.906.706.906.908,275
Sep. 28, 20216.996.996.806.906.909,815
Sep. 27, 20217.007.057.007.057.055,119
Sep. 24, 20217.007.006.956.986.987,400
Sep. 23, 20217.007.047.007.047.041,523
Sep. 22, 20217.207.207.007.007.006,215
Sep. 21, 20217.397.407.397.407.402,200
Sep. 20, 20217.507.507.207.207.204,500
Sep. 17, 20217.897.897.607.607.6020,100
Sep. 16, 20217.807.807.607.607.607,650
Sep. 15, 20218.018.017.907.907.902,050
Sep. 14, 20218.058.108.008.008.008,600
Sep. 13, 20218.098.098.048.058.055,133
Sep. 10, 20218.028.158.028.108.1018,899
Sep. 09, 20218.008.027.988.028.0211,100
Sep. 08, 20218.008.007.827.997.995,900
Sep. 07, 20217.958.007.958.008.0041,585
Sep. 03, 20217.907.977.907.977.9735,490
Sep. 02, 20217.657.927.657.877.8756,743
Sep. 01, 20217.447.607.447.607.6020,920
Aug. 31, 20217.427.437.407.427.4229,100
Aug. 30, 20217.367.427.357.427.4230,472
Aug. 27, 20217.227.357.227.357.3540,010
Aug. 26, 20217.187.217.187.207.2013,326
Aug. 25, 20217.137.207.087.167.1648,200
Aug. 24, 20217.107.107.057.107.1026,800
Aug. 23, 20216.957.046.917.047.0445,800
Aug. 20, 20216.836.856.826.856.856,760
Aug. 19, 20216.806.846.806.806.8010,800
Aug. 18, 20216.756.806.706.806.8019,000
Aug. 17, 20216.706.806.656.806.8021,952
Aug. 16, 20216.586.706.556.606.6037,566
Aug. 13, 20216.306.506.306.506.5015,065
Aug. 12, 20216.306.406.206.296.2922,500
Aug. 11, 20216.366.386.306.306.307,200
Aug. 10, 20216.256.356.256.356.353,100
Aug. 09, 20216.306.306.256.256.253,800
Aug. 06, 20216.226.306.156.156.158,200
Aug. 05, 20216.166.206.166.206.209,856
Aug. 04, 20216.306.306.306.306.3018,900
Aug. 03, 20216.286.306.276.306.306,547
Jul. 30, 20216.346.346.306.306.30300
Jul. 29, 20216.406.406.256.306.303,300
Jul. 28, 20216.346.406.346.406.4023,430
Jul. 27, 20216.386.386.256.356.358,628
Jul. 26, 20216.396.406.396.406.404,300
Jul. 23, 20216.506.506.206.456.455,300
Jul. 22, 20216.556.556.406.556.553,480
Jul. 21, 20216.386.556.386.556.5518,671
Jul. 20, 20216.256.506.226.406.4021,735
Jul. 19, 20216.426.426.006.006.002,300
Jul. 16, 20216.606.696.606.696.691,250
Jul. 15, 20216.596.646.526.526.5219,348
Jul. 14, 20217.127.146.906.906.9011,499
Jul. 13, 20217.107.207.107.137.139,250
Jul. 12, 20217.207.207.157.167.1619,400
Jul. 09, 20217.207.307.067.167.1617,221
Jul. 08, 20217.207.207.127.127.1215,181
Jul. 07, 20217.007.206.957.207.205,550
Jul. 06, 20217.007.206.997.007.009,800
Jul. 05, 20217.007.006.806.806.808,201
Jul. 02, 20217.107.207.037.037.0327,737
Jun. 30, 20217.007.057.007.057.0512,400
Jun. 29, 20217.057.106.807.007.0020,050
Jun. 28, 20216.707.006.687.007.0027,203
Jun. 25, 20217.507.506.756.786.7836,736
Jun. 24, 20217.607.707.007.407.4025,100
Jun. 23, 20217.697.757.507.607.6015,662
Jun. 22, 20217.667.857.667.707.7033,915
Jun. 21, 20217.757.807.457.507.5030,422
Jun. 18, 20217.507.757.507.707.7064,100
Jun. 17, 20216.777.056.717.057.0555,542
Jun. 16, 20216.596.856.566.806.8051,706
Jun. 15, 20216.316.556.306.556.5538,600
Jun. 14, 20216.156.606.126.206.2023,156
Jun. 11, 20216.056.086.006.056.0524,595
Jun. 10, 20215.696.005.695.795.7946,682
Jun. 09, 20215.565.695.535.695.6934,000
Jun. 08, 20215.455.655.455.555.5532,950
Jun. 07, 20215.165.555.165.355.3541,940
Jun. 04, 20215.115.165.105.155.1523,800
Jun. 03, 20215.065.105.055.055.055,030
Jun. 02, 20215.035.095.005.015.0137,700
Jun. 01, 20214.935.004.934.954.9552,357
May 31, 20214.824.884.824.874.8711,400
May 28, 20214.804.904.724.884.8818,200
May 27, 20214.754.844.714.784.7812,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...