Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defence Therapeutics Inc (CSE: DTC )

1.470 -0.150 (-9.26%)
Official Closing Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.330 0 -0.02(-0.85%)
Dec 28, 2023 2.370 2.380 2.190 2.350 18,675 -0.04(-1.67%)
Dec 27, 2023 2.240 2.450 2.220 2.390 25,350 +0.19(+8.64%)
Dec 22, 2023 2.200 0 +0.03(+1.38%)
Dec 21, 2023 2.230 2.250 2.130 2.170 16,400 -0.10(-4.41%)
Dec 20, 2023 2.260 2.270 2.200 2.270 12,822 -0.07(-2.99%)
Dec 19, 2023 2.340 2.340 2.340 2.340 500 -0.06(-2.50%)
Dec 18, 2023 2.260 2.400 2.260 2.400 20,600 -0.01(-0.41%)
Dec 15, 2023 2.350 2.410 2.260 2.410 5,200 -0.09(-3.60%)
Dec 14, 2023 2.400 2.540 2.400 2.500 11,100 +0.21(+9.17%)
Dec 13, 2023 2.460 2.530 2.290 2.290 53,949 -0.21(-8.40%)
Dec 12, 2023 2.650 2.700 2.500 2.500 10,100 -0.15(-5.66%)
Dec 11, 2023 2.700 2.720 2.550 2.650 16,880 -0.15(-5.36%)
Dec 08, 2023 2.320 2.850 2.320 2.800 109,800 +0.60(+27.27%)
Dec 07, 2023 2.620 2.620 2.190 2.200 112,208 -0.30(-12.00%)
Dec 06, 2023 2.630 2.640 2.500 2.500 3,879 -0.15(-5.66%)
Dec 05, 2023 2.700 2.700 2.570 2.650 8,700 -0.05(-1.85%)
Dec 04, 2023 2.750 2.750 2.570 2.700 9,720 -0.03(-1.10%)
Dec 01, 2023 2.600 2.730 2.600 2.730 10,920 +0.09(+3.41%)
Nov 30, 2023 2.700 2.700 2.600 2.640 5,325 -0.06(-2.22%)
Nov 29, 2023 2.740 2.760 2.660 2.700 9,952 -0.04(-1.46%)
Nov 28, 2023 2.790 2.790 2.560 2.740 13,817 +0.09(+3.40%)
Nov 27, 2023 2.680 2.680 2.650 2.650 5,900 -0.05(-1.85%)
Nov 24, 2023 2.610 2.720 2.610 2.700 13,711 -0.02(-0.74%)
Nov 23, 2023 2.610 2.750 2.500 2.720 17,530 +0.01(+0.37%)
Nov 22, 2023 2.790 2.790 2.710 2.710 14,000 -0.03(-1.09%)
Nov 21, 2023 2.750 2.890 2.670 2.740 36,220 -0.01(-0.36%)
Nov 20, 2023 2.750 2.750 2.670 2.750 1,100 -0.05(-1.79%)
Nov 17, 2023 2.410 2.800 2.400 2.800 41,132 +0.62(+28.44%)
Nov 16, 2023 2.790 2.790 2.150 2.180 73,063 -0.60(-21.58%)
Nov 15, 2023 2.850 2.860 2.610 2.780 19,870 -0.08(-2.80%)
Nov 14, 2023 2.860 2.900 2.750 2.860 20,154 +0.02(+0.70%)
Nov 13, 2023 2.850 2.850 2.750 2.840 2,500 +0.04(+1.43%)
Nov 10, 2023 2.890 2.890 2.700 2.800 7,650 -0.05(-1.75%)
Nov 09, 2023 2.510 2.880 2.510 2.850 22,061 +0.45(+18.75%)
Nov 08, 2023 2.840 2.900 2.350 2.400 45,424 -0.44(-15.49%)
Nov 07, 2023 2.840 2.900 2.840 2.840 11,400 -0.01(-0.35%)
Nov 06, 2023 2.850 2.900 2.800 2.850 22,000 +0.14(+5.17%)
Nov 03, 2023 2.800 2.800 2.710 2.710 5,300 -0.09(-3.21%)
Nov 02, 2023 2.800 2.800 2.770 2.800 12,000 +0.00(+0.00%)
Nov 01, 2023 2.900 2.900 2.800 2.800 7,112 -0.13(-4.44%)
Oct 31, 2023 2.900 2.950 2.800 2.930 32,942 +0.03(+1.03%)
Oct 30, 2023 2.850 2.900 2.830 2.900 8,280 +0.02(+0.69%)
Oct 27, 2023 2.990 2.990 2.750 2.880 14,700 +0.09(+3.23%)
Oct 26, 2023 2.780 2.790 2.750 2.790 9,600 +0.03(+1.09%)
Oct 25, 2023 2.740 2.820 2.740 2.760 29,200 +0.01(+0.36%)
Oct 24, 2023 2.640 2.750 2.640 2.750 16,500 +0.10(+3.77%)
Oct 23, 2023 2.700 2.710 2.650 2.650 4,260 -0.05(-1.85%)
Oct 20, 2023 2.690 2.700 2.690 2.700 4,500 -0.05(-1.82%)
Oct 19, 2023 2.710 2.750 2.600 2.750 11,700 -0.05(-1.79%)
Oct 18, 2023 2.900 2.900 2.800 2.800 4,120 -0.15(-5.08%)
Oct 17, 2023 2.930 2.990 2.910 2.950 19,947 +0.02(+0.68%)
Oct 16, 2023 3.000 3.000 2.930 2.930 9,130 +0.03(+1.03%)
Oct 13, 2023 2.960 2.960 2.850 2.900 15,528 -0.09(-3.01%)
Oct 12, 2023 2.670 3.010 2.670 2.990 74,320 +0.32(+11.99%)
Oct 11, 2023 2.500 2.670 2.500 2.670 87,890 +0.17(+6.80%)
Oct 10, 2023 2.550 2.640 2.450 2.500 18,108 +0.01(+0.40%)
Oct 06, 2023 2.490 0 +0.07(+2.89%)
Oct 05, 2023 2.420 2.500 2.420 2.420 2,300 +0.00(+0.00%)
Oct 04, 2023 2.490 2.490 2.350 2.420 3,400 -0.10(-3.97%)
Oct 03, 2023 2.520 2.520 2.330 2.520 1,725 +0.00(+0.00%)
Oct 02, 2023 2.520 2.550 2.520 2.520 1,200 -0.08(-3.08%)
Sep 29, 2023 2.600 2.600 2.600 2.600 16,600 +0.00(+0.00%)
Sep 28, 2023 2.600 2.600 2.600 2.600 3,917 +0.00(+0.00%)
Sep 27, 2023 2.530 2.600 2.520 2.600 24,010 +0.09(+3.59%)
Sep 26, 2023 2.440 2.690 2.380 2.510 8,550 +0.14(+5.91%)
Sep 25, 2023 2.700 2.450 2.370 2.370 17,400 -0.33(-12.22%)
Sep 21, 2023 2.700 2.700 0 +0.00(+0.00%)
Sep 20, 2023 2.800 2.850 2.700 2.700 17,100 -0.12(-4.26%)
Sep 19, 2023 2.800 2.860 2.800 2.820 26,069 +0.15(+5.62%)
Sep 18, 2023 2.700 2.750 2.600 2.670 18,683 -0.03(-1.11%)
Sep 15, 2023 2.710 2.750 2.700 2.700 8,893 -0.09(-3.23%)
Sep 14, 2023 2.740 2.810 2.560 2.790 13,900 +0.02(+0.72%)
Sep 13, 2023 2.760 2.770 2.750 2.770 9,218 +0.03(+1.09%)
Sep 12, 2023 2.770 2.800 2.740 2.740 27,100 +0.04(+1.48%)
Sep 11, 2023 2.850 2.850 2.700 2.700 16,300 -0.10(-3.57%)
Sep 08, 2023 2.790 2.800 2.750 2.800 10,039 +0.14(+5.26%)
Sep 07, 2023 2.900 2.960 2.650 2.660 46,846 -0.28(-9.52%)
Sep 06, 2023 3.040 3.040 2.940 2.940 17,650 -0.06(-2.00%)
Sep 05, 2023 2.840 3.000 2.840 3.000 46,470 +0.25(+9.09%)
Sep 01, 2023 2.750 0 +0.10(+3.77%)
Aug 31, 2023 2.700 2.700 2.650 2.650 2,900 -0.05(-1.85%)
Aug 30, 2023 2.780 2.840 2.700 2.700 18,878 -0.10(-3.57%)
Aug 29, 2023 2.720 2.800 2.720 2.800 11,178 +0.07(+2.56%)
Aug 28, 2023 2.730 2.730 2.730 2.730 8,028 +0.02(+0.74%)
Aug 25, 2023 2.670 2.710 2.640 2.710 14,974 +0.05(+1.88%)
Aug 24, 2023 2.430 2.700 2.430 2.660 4,519 +0.00(+0.00%)
Aug 23, 2023 2.660 2.660 2.660 2.660 3,810 +0.01(+0.38%)
Aug 22, 2023 2.660 2.670 2.650 2.650 17,010 +0.01(+0.38%)
Aug 21, 2023 2.650 2.660 2.640 2.640 9,900 -0.02(-0.75%)
Aug 18, 2023 2.690 2.690 2.610 2.660 10,837 -0.04(-1.48%)
Aug 17, 2023 2.730 2.730 2.690 2.700 8,900 +0.03(+1.12%)
Aug 16, 2023 2.830 2.840 2.620 2.670 26,622 -0.25(-8.56%)
Aug 15, 2023 2.920 2.920 2.920 2.920 2,100 -0.01(-0.34%)
Aug 14, 2023 2.940 2.940 2.930 2.930 200 +0.01(+0.34%)
Aug 11, 2023 2.920 2.920 2.920 2.920 6,610 -0.02(-0.68%)
Aug 10, 2023 2.940 2.940 2.940 2.940 2,000 +0.00(+0.00%)
Aug 09, 2023 2.800 2.940 2.780 2.940 14,350 +0.14(+5.00%)
Aug 08, 2023 2.800 2.950 2.710 2.800 31,144 -0.10(-3.45%)
Aug 04, 2023 2.900 0 +0.13(+4.69%)
Aug 03, 2023 2.770 2.770 2.750 2.770 3,400 -0.03(-1.07%)
Aug 02, 2023 2.780 2.800 2.750 2.800 17,718 -0.01(-0.36%)
Aug 01, 2023 2.810 2.810 2.810 2.810 7,536 -0.04(-1.40%)
Jul 31, 2023 2.760 2.850 2.760 2.850 8,000 +0.01(+0.35%)
Jul 28, 2023 2.760 2.840 2.760 2.840 24,000 +0.13(+4.80%)
Jul 27, 2023 2.880 2.880 2.710 2.710 5,701 -0.13(-4.58%)
Jul 26, 2023 2.870 2.880 2.820 2.840 15,600 -0.02(-0.70%)
Jul 25, 2023 2.850 2.860 2.830 2.860 3,423 -0.02(-0.69%)
Jul 24, 2023 2.850 2.910 2.790 2.880 22,707 +0.06(+2.13%)
Jul 21, 2023 2.860 2.900 2.820 2.820 9,600 +0.02(+0.71%)
Jul 20, 2023 2.810 2.940 2.800 2.800 6,400 -0.12(-4.11%)
Jul 19, 2023 2.980 3.000 2.920 2.920 29,500 -0.06(-2.01%)
Jul 18, 2023 2.900 2.980 2.870 2.980 15,920 +0.08(+2.76%)
Jul 17, 2023 2.850 2.950 2.820 2.900 20,825 +0.05(+1.75%)
Jul 14, 2023 2.890 2.890 2.840 2.850 18,390 +0.00(+0.00%)
Jul 13, 2023 2.850 2.940 2.790 2.850 11,400 -0.10(-3.39%)
Jul 12, 2023 2.950 2.990 2.850 2.950 11,249 +0.00(+0.00%)
Jul 11, 2023 2.880 3.000 2.840 2.950 12,868 +0.09(+3.15%)
Jul 10, 2023 2.890 2.900 2.850 2.860 17,947 -0.03(-1.04%)
Jul 07, 2023 3.000 3.000 2.890 2.890 13,800 -0.11(-3.67%)
Jul 06, 2023 2.940 3.100 2.940 3.000 26,750 +0.00(+0.00%)
Jul 05, 2023 3.000 3.050 2.910 3.000 19,460 +0.00(+0.00%)
Jul 04, 2023 3.050 3.050 3.000 3.000 32,084 +0.08(+2.74%)
Jun 30, 2023 2.920 0 +0.07(+2.46%)
Jun 29, 2023 2.860 2.900 2.820 2.850 2,800 +0.03(+1.06%)
Jun 28, 2023 2.970 2.970 2.820 2.820 3,000 -0.15(-5.05%)
Jun 27, 2023 2.990 3.010 2.970 2.970 20,571 +0.00(+0.00%)
Jun 26, 2023 3.010 3.060 2.950 2.970 13,570 -0.07(-2.30%)
Jun 23, 2023 3.200 3.200 3.040 3.040 17,195 -0.26(-7.88%)
Jun 22, 2023 3.210 3.300 3.190 3.300 93,506 +0.15(+4.76%)
Jun 21, 2023 2.910 3.150 2.910 3.150 92,305 +0.25(+8.62%)
Jun 20, 2023 2.850 2.950 2.850 2.900 61,093 +0.10(+3.57%)
Jun 19, 2023 2.700 2.800 2.700 2.800 9,200 +0.10(+3.70%)
Jun 16, 2023 2.740 2.740 2.700 2.700 1,250 +0.00(+0.00%)
Jun 15, 2023 2.630 2.700 2.620 2.700 4,108 -0.15(-5.26%)
May 08, 2023 3.000 3.000 2.850 2.850 17,813 -0.08(-2.73%)
May 05, 2023 3.000 3.030 2.930 2.930 21,896 -0.06(-2.01%)
May 04, 2023 2.990 3.020 2.990 2.990 17,066 -0.01(-0.33%)
May 03, 2023 3.020 3.080 2.990 3.000 7,305 +0.07(+2.39%)
May 02, 2023 3.140 3.140 2.910 2.930 7,100 -0.07(-2.33%)
May 01, 2023 3.100 3.100 3.000 3.000 3,400 +0.00(+0.00%)
Apr 28, 2023 3.240 3.240 3.000 3.000 4,005 -0.20(-6.25%)
Apr 27, 2023 3.180 3.200 3.180 3.200 4,935 +0.06(+1.91%)
Apr 26, 2023 3.340 3.340 2.850 3.140 37,450 -0.36(-10.29%)
Apr 25, 2023 3.500 3.500 3.500 3.500 3,500 -0.07(-1.96%)
Apr 24, 2023 3.580 3.600 3.500 3.570 26,957 +0.07(+2.00%)
Apr 21, 2023 3.700 3.700 3.500 3.500 8,900 -0.20(-5.41%)
Apr 20, 2023 3.650 3.740 3.650 3.700 5,700 +0.05(+1.37%)
Apr 19, 2023 3.650 3.650 3.650 3.650 2,860 +0.05(+1.39%)
Apr 18, 2023 3.700 3.730 3.600 3.600 8,304 -0.10(-2.70%)
Apr 17, 2023 3.800 3.800 3.700 3.700 7,501 -0.10(-2.63%)
Apr 14, 2023 3.800 3.850 3.780 3.800 41,700 +0.03(+0.80%)
Apr 13, 2023 3.710 3.770 3.680 3.770 24,609 +0.08(+2.17%)
Apr 12, 2023 3.710 3.750 3.690 3.690 39,780 +0.03(+0.82%)
Apr 11, 2023 3.560 3.700 3.560 3.660 77,861 +0.16(+4.57%)
Apr 10, 2023 3.500 3.500 3.500 3.500 200 -0.05(-1.41%)
Apr 06, 2023 3.550 0 +0.05(+1.43%)
Apr 05, 2023 3.550 3.550 3.500 3.500 3,432 +0.00(+0.00%)
Apr 04, 2023 3.500 3.500 3.500 3.500 2,000 -0.05(-1.41%)
Apr 03, 2023 3.500 3.550 3.500 3.550 3,000 +0.13(+3.80%)
Mar 31, 2023 3.420 3.430 3.420 3.420 15,202 -0.03(-0.87%)
Mar 30, 2023 3.560 3.600 3.450 3.450 5,200 -0.05(-1.43%)
Mar 29, 2023 3.560 3.570 3.500 3.500 5,300 -0.10(-2.78%)
Mar 28, 2023 3.600 3.600 3.600 3.600 200 -0.07(-1.91%)
Mar 27, 2023 3.700 3.700 3.550 3.670 8,251 -0.13(-3.42%)
Mar 24, 2023 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Mar 23, 2023 3.770 3.850 3.630 3.800 5,863 +0.01(+0.26%)
Mar 22, 2023 3.800 3.850 3.790 3.790 7,900 -0.11(-2.82%)
Mar 21, 2023 3.770 3.960 3.770 3.900 15,900 +0.11(+2.90%)
Mar 20, 2023 3.420 3.800 3.420 3.790 10,181 -0.05(-1.30%)
Mar 17, 2023 3.850 3.850 3.800 3.840 7,269 -0.06(-1.54%)
Mar 16, 2023 3.800 3.900 3.800 3.900 900 +0.05(+1.30%)
Mar 15, 2023 3.800 3.850 3.470 3.850 9,700 -0.05(-1.28%)
Mar 14, 2023 3.530 3.900 3.530 3.900 18,650 +0.26(+7.14%)
Mar 13, 2023 3.620 3.740 3.620 3.640 10,200 +0.04(+1.11%)
Mar 10, 2023 3.780 3.840 3.600 3.600 1,906 -0.18(-4.76%)
Mar 09, 2023 3.840 3.930 3.700 3.780 23,439 -0.05(-1.31%)
Mar 08, 2023 3.840 3.840 3.800 3.830 4,601 +0.00(+0.00%)
Mar 07, 2023 3.850 3.900 3.830 3.830 14,500 +0.02(+0.52%)
Mar 06, 2023 3.850 3.850 3.800 3.810 4,560 -0.04(-1.04%)
Mar 03, 2023 3.840 3.850 3.800 3.850 6,142 +0.05(+1.32%)
Mar 02, 2023 3.920 3.920 3.800 3.800 2,700 -0.15(-3.80%)
Mar 01, 2023 3.880 3.950 3.850 3.950 28,292 +0.20(+5.33%)
Feb 28, 2023 3.870 3.870 3.750 3.750 24,000 -0.12(-3.10%)
Feb 27, 2023 3.800 3.870 3.730 3.870 12,020 +0.15(+4.03%)
Feb 24, 2023 3.750 3.750 3.720 3.720 6,200 -0.03(-0.80%)
Feb 23, 2023 3.760 3.900 3.750 3.750 34,574 +0.00(+0.00%)
Feb 22, 2023 3.800 3.950 3.750 3.750 13,700 -0.05(-1.32%)
Feb 21, 2023 3.750 3.890 3.750 3.800 12,650 +0.09(+2.43%)
Feb 17, 2023 3.710 0 +0.06(+1.64%)
Feb 16, 2023 3.720 3.730 3.650 3.650 7,650 -0.02(-0.54%)
Feb 15, 2023 3.750 3.800 3.650 3.670 13,200 -0.03(-0.81%)
Feb 14, 2023 3.830 3.860 3.700 3.700 18,727 -0.10(-2.63%)
Feb 13, 2023 3.920 4.000 3.800 3.800 28,150 -0.05(-1.30%)
Feb 10, 2023 3.860 3.900 3.850 3.850 5,200 -0.23(-5.64%)
Feb 09, 2023 4.150 4.200 4.000 4.080 14,224 -0.06(-1.45%)
Feb 08, 2023 4.060 4.140 4.020 4.140 36,500 +0.24(+6.15%)
Feb 07, 2023 4.100 4.100 3.900 3.900 24,925 -0.25(-6.02%)
Feb 06, 2023 3.810 4.150 3.780 4.150 56,039 +0.45(+12.16%)
Feb 03, 2023 3.800 3.800 3.700 3.700 11,061 -0.20(-5.13%)
Feb 02, 2023 3.610 3.900 3.610 3.900 36,707 +0.47(+13.70%)
Feb 01, 2023 3.510 3.510 3.400 3.430 72,700 -0.54(-13.60%)
Jan 31, 2023 4.200 4.200 3.810 3.970 28,936 -0.35(-8.10%)
Jan 30, 2023 4.200 4.400 4.200 4.320 45,422 -0.06(-1.37%)
Jan 27, 2023 4.550 4.600 4.200 4.380 42,630 -0.17(-3.74%)
Jan 26, 2023 4.590 4.590 4.550 4.550 11,222 -0.02(-0.44%)
Jan 25, 2023 4.790 4.790 4.570 4.570 11,700 -0.19(-3.99%)
Jan 24, 2023 4.800 4.850 4.650 4.760 57,452 +0.00(+0.00%)
Jan 23, 2023 4.600 4.840 4.560 4.760 141,774 +0.36(+8.18%)
Jan 20, 2023 4.210 4.400 4.200 4.400 76,738 +0.20(+4.76%)
Jan 19, 2023 4.250 4.280 3.900 4.200 199,913 -0.02(-0.47%)
Jan 18, 2023 3.970 4.220 3.960 4.220 277,085 +0.52(+14.05%)
Jan 17, 2023 3.430 3.700 3.420 3.700 149,474 +0.47(+14.55%)
Jan 16, 2023 3.070 3.360 3.070 3.230 105,789 +0.19(+6.25%)
Jan 13, 2023 3.000 3.040 2.970 3.040 21,800 +0.09(+3.05%)
Jan 12, 2023 2.950 3.030 2.940 2.950 39,425 +0.00(+0.00%)
Jan 11, 2023 2.960 2.960 2.800 2.950 62,700 -0.04(-1.34%)
Jan 10, 2023 2.940 2.990 2.800 2.990 104,586 +0.09(+3.10%)
Jan 09, 2023 2.880 2.950 2.850 2.900 72,900 +0.08(+2.84%)
Jan 06, 2023 2.750 2.850 2.750 2.820 85,789 +0.12(+4.44%)
Jan 05, 2023 2.650 2.720 2.650 2.700 44,768 +0.07(+2.66%)
Jan 04, 2023 2.550 2.630 2.550 2.630 16,045 +0.08(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.