Canada markets closed

Defence Therapeutics Inc. (DTC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
6.45-0.10 (-1.53%)
At close: 1:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 26, 20214.454.984.424.754.7563,400
May 25, 20214.194.554.194.554.5574,595
May 21, 20213.253.393.253.353.3518,300
May 20, 20213.123.243.123.243.2425,100
May 19, 20213.083.113.083.113.119,800
May 18, 20212.903.052.903.053.0510,000
May 17, 20213.003.003.003.003.00-
May 14, 20212.803.002.803.003.001,900
May 13, 20212.802.802.802.802.80650
May 12, 20212.562.572.562.572.57611
May 11, 20212.702.702.702.702.70-
May 10, 20212.602.702.602.702.703,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.