Canada markets closed

Defence Therapeutics Inc. (DTC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.2100-0.0800 (-6.20%)
At close: 03:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.26001.26001.12001.21001.210063,730
May 16, 20241.28001.30001.28001.29001.290028,950
May 15, 20241.28001.30001.25001.30001.300020,200
May 14, 20241.31001.32001.28001.31001.310016,300
May 13, 20241.33001.33001.26001.32001.320095,900
May 10, 20241.44001.44001.31001.31001.31008,100
May 09, 20241.48001.48001.40001.40001.40005,710
May 08, 20241.50001.52001.45001.47001.470015,300
May 07, 20241.45001.50001.40001.40001.40001,035
May 06, 20241.48001.50001.43001.50001.500034,227
May 03, 20241.53001.58001.47001.47001.470018,625
May 02, 20241.20001.74001.20001.62001.6200222,976
May 01, 20241.20001.29001.17001.19001.1900251,010
Apr 30, 20241.23001.25001.22001.22001.220011,100
Apr 29, 20241.25001.25001.25001.25001.250020,684
Apr 26, 20241.22001.25001.12001.25001.250058,500
Apr 25, 20241.23001.25001.20001.22001.22009,600
Apr 24, 20241.25001.25001.23001.23001.230023,000
Apr 23, 20241.25001.25001.23001.23001.230041,860
Apr 22, 20241.45001.45001.12001.28001.280024,410
Apr 19, 20241.34001.45001.34001.45001.45008,986
Apr 18, 20241.50001.50001.34001.35001.350014,256
Apr 17, 20241.54001.56001.53001.53001.53005,600
Apr 16, 20241.48001.57001.48001.57001.570068,271
Apr 15, 20241.47001.47001.46001.46001.46005,720
Apr 12, 20241.46001.52001.43001.52001.520026,510
Apr 11, 20241.50001.52001.48001.48001.480043,884
Apr 10, 20241.24001.43001.24001.43001.430095,644
Apr 09, 20241.50001.50001.21001.21001.210020,800
Apr 08, 20241.58001.58001.53001.53001.530010,300
Apr 05, 20241.60001.60001.58001.60001.600023,500
Apr 04, 20241.66001.70001.56001.56001.560073,011
Apr 03, 20241.65001.70001.61001.65001.650019,700
Apr 02, 20241.61001.70001.61001.70001.700019,500
Apr 01, 20241.75001.75001.68001.68001.68003,200
Mar 28, 20241.72001.72001.68001.71001.710027,587
Mar 27, 20241.71001.71001.70001.70001.700013,474
Mar 26, 20241.70001.92001.67001.72001.720066,244
Mar 25, 20241.70001.70001.70001.70001.700017,800
Mar 22, 20241.67001.72001.60001.72001.720041,953
Mar 21, 20241.65001.70001.65001.67001.670013,115
Mar 20, 20241.69001.73001.66001.73001.730036,000
Mar 19, 20241.70001.74001.67001.72001.720027,700
Mar 18, 20241.77001.80001.72001.72001.720030,889
Mar 15, 20241.80001.80001.75001.75001.75002,100
Mar 14, 20241.84001.85001.79001.85001.85008,600
Mar 13, 20241.81001.81001.81001.81001.8100-
Mar 12, 20241.82001.82001.81001.81001.81005,000
Mar 11, 20241.94001.95001.90001.90001.90002,600
Mar 08, 20241.92001.92001.85001.85001.85008,100
Mar 07, 20241.96002.05001.96001.99001.990017,100
Mar 06, 20242.00002.00002.00002.00002.0000-
Mar 05, 20242.00002.00002.00002.00002.0000200
Mar 04, 20241.96002.00001.96002.00002.000019,780
Mar 01, 20241.95001.95001.92001.92001.92001,900
Feb 29, 20241.84001.95001.84001.92001.920020,750
Feb 28, 20241.80001.82001.80001.82001.82001,600
Feb 27, 20241.93001.93001.70001.85001.850028,890
Feb 26, 20241.95001.95001.91001.93001.93004,805
Feb 23, 20241.94001.95001.90001.90001.900010,050
Feb 22, 20242.00002.00001.95001.97001.97008,100
Feb 21, 20242.00002.10001.98001.98001.980039,200
Feb 20, 20241.95002.02001.95002.00002.000033,800
Feb 16, 20241.98001.98001.85001.85001.85004,200
Feb 15, 20241.95001.95001.95001.95001.9500200
Feb 14, 20241.91001.98001.85001.93001.93005,870
Feb 13, 20241.90001.91001.90001.91001.9100824
Feb 12, 20241.91002.02001.85002.02002.02002,150
Feb 09, 20242.04002.04001.87001.90001.900054,340
Feb 08, 20242.01002.01001.99002.01002.01001,100
Feb 07, 20242.06002.08001.93001.93001.930016,100
Feb 06, 20242.10002.11002.10002.10002.10005,900
Feb 05, 20242.19002.19002.08002.15002.150015,350
Feb 02, 20242.15002.15002.15002.15002.1500-
Feb 01, 20242.18002.32002.15002.15002.150028,600
Jan 31, 20242.16002.16002.15002.16002.16001,856
Jan 30, 20242.20002.20002.10002.19002.190029,250
Jan 29, 20242.08002.26002.08002.17002.170058,050
Jan 26, 20241.94002.05001.93002.05002.050017,606
Jan 25, 20241.74001.92001.74001.92001.9200127,025
Jan 24, 20241.70001.76001.70001.76001.760049,850
Jan 23, 20241.72001.75001.71001.71001.710060,200
Jan 22, 20241.66001.77001.66001.74001.740035,340
Jan 19, 20241.87001.87001.87001.87001.87001,500
Jan 18, 20241.90001.95001.90001.95001.9500501
Jan 17, 20242.10002.10002.04002.04002.04004,400
Jan 16, 20242.13002.14002.06002.14002.14001,300
Jan 15, 20242.01002.19002.01002.19002.19008,500
Jan 12, 20242.20002.20002.02002.18002.18008,800
Jan 11, 20242.21002.25002.18002.20002.200025,600
Jan 10, 20242.20002.21002.19002.20002.200016,001
Jan 09, 20242.16002.16002.15002.15002.15001,500
Jan 08, 20242.42002.42002.20002.20002.20005,150
Jan 05, 20242.40002.40002.23002.23002.230020,085
Jan 04, 20242.35002.55002.16002.45002.450024,520
Jan 03, 20242.38002.38002.38002.38002.38001,000
Jan 02, 20242.34002.34002.34002.34002.34005,400
Dec 29, 20232.39002.50002.33002.33002.330016,410
Dec 28, 20232.37002.38002.19002.35002.350018,675
Dec 27, 20232.24002.45002.22002.39002.390025,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...