ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Draganfly Inc (CSE:DPRO)

6.600 -0.310 (-4.49%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2026 8.040 8.040 6.660 6.910 230,617 -1.81(-20.76%)
Mar 24, 2026 8.600 8.810 8.250 8.720 41,486 +0.22(+2.59%)
Mar 23, 2026 8.100 8.640 7.870 8.500 99,623 +0.68(+8.70%)
Mar 20, 2026 8.830 8.880 7.780 7.820 148,645 -1.14(-12.72%)
Mar 19, 2026 9.250 9.250 8.680 8.960 47,433 -0.19(-2.08%)
Mar 18, 2026 9.270 9.450 9.100 9.150 26,080 +0.07(+0.77%)
Mar 17, 2026 8.880 9.460 8.660 9.080 63,102 +0.30(+3.42%)
Mar 16, 2026 8.880 9.040 8.620 8.780 34,603 +0.08(+0.92%)
Mar 13, 2026 9.140 9.250 8.650 8.700 53,486 -0.33(-3.65%)
Mar 12, 2026 8.900 9.180 8.550 9.030 44,927 +0.03(+0.33%)
Mar 11, 2026 8.750 9.000 8.620 9.000 86,718 +0.32(+3.69%)
Mar 10, 2026 8.900 9.050 8.500 8.680 72,368 +0.10(+1.17%)
Mar 09, 2026 8.560 8.880 8.250 8.580 133,472 -0.41(-4.56%)
Mar 06, 2026 8.800 9.750 8.800 8.990 140,249 -0.12(-1.32%)
Mar 05, 2026 9.380 9.550 8.800 9.110 127,412 -0.14(-1.51%)
Mar 04, 2026 9.650 9.700 8.970 9.250 94,215 -0.27(-2.84%)
Mar 03, 2026 9.770 10.22 9.250 9.520 130,805 -0.48(-4.80%)
Mar 02, 2026 9.590 10.52 9.500 10.00 164,905 +1.10(+12.36%)
Feb 27, 2026 9.550 9.550 8.890 8.900 128,212 -0.46(-4.91%)
Feb 26, 2026 10.34 10.34 9.120 9.360 212,397 -1.78(-15.98%)
Feb 25, 2026 10.81 11.25 10.80 11.14 79,967 +0.48(+4.50%)
Feb 24, 2026 10.66 11.04 10.46 10.66 38,159 -0.18(-1.66%)
Feb 23, 2026 11.01 11.15 10.51 10.84 36,069 +0.05(+0.46%)
Feb 20, 2026 10.59 11.08 10.35 10.79 77,035 +0.67(+6.62%)
Feb 19, 2026 10.45 10.85 10.05 10.12 41,427 -0.50(-4.71%)
Feb 18, 2026 9.900 11.15 9.750 10.62 85,976 +0.97(+10.05%)
Feb 17, 2026 9.490 10.00 9.200 9.650 65,357 +0.24(+2.55%)
Feb 13, 2026 9.410 0 +0.25(+2.73%)
Feb 12, 2026 9.450 9.450 9.000 9.160 35,304 -0.07(-0.76%)
Feb 11, 2026 9.750 10.06 9.000 9.230 152,337 -0.37(-3.85%)
Feb 10, 2026 10.45 10.45 9.600 9.600 38,996 -0.77(-7.43%)
Feb 09, 2026 10.37 10.60 9.800 10.37 37,495 +0.17(+1.67%)
Feb 06, 2026 9.220 10.22 9.170 10.20 43,976 +1.25(+13.97%)
Feb 05, 2026 9.660 9.660 8.860 8.950 77,454 -1.01(-10.14%)
Feb 04, 2026 11.22 11.22 9.490 9.960 71,489 -1.23(-10.99%)
Feb 03, 2026 11.13 11.19 10.41 11.19 47,700 +0.49(+4.58%)
Feb 02, 2026 10.38 11.38 10.11 10.70 107,379 +0.73(+7.32%)
Jan 30, 2026 10.85 10.85 9.750 9.970 58,350 -0.88(-8.11%)
Jan 29, 2026 11.08 11.54 10.52 10.85 42,258 -0.35(-3.12%)
Jan 28, 2026 12.70 12.70 10.96 11.20 72,871 -0.38(-3.28%)
Jan 27, 2026 11.05 11.60 10.81 11.58 61,196 +0.53(+4.80%)
Jan 26, 2026 12.63 13.00 11.01 11.05 173,551 -2.03(-15.52%)
Jan 23, 2026 13.10 14.00 12.81 13.08 96,967 -0.22(-1.65%)
Jan 22, 2026 13.09 13.50 12.50 13.30 85,773 +0.90(+7.26%)
Jan 21, 2026 13.43 14.15 11.41 12.40 129,038 -0.65(-4.98%)
Jan 20, 2026 12.70 14.65 11.76 13.05 212,224 -0.05(-0.38%)
Jan 19, 2026 12.75 13.24 12.75 13.10 17,434 -0.27(-2.02%)
Jan 16, 2026 13.25 13.60 12.90 13.37 81,087 +0.33(+2.53%)
Jan 15, 2026 13.90 14.10 12.90 13.04 125,142 -0.53(-3.91%)
Jan 14, 2026 12.85 13.63 12.66 13.57 99,739 -0.03(-0.22%)
Jan 13, 2026 13.69 14.27 13.25 13.60 155,889 +0.26(+1.95%)
Jan 12, 2026 13.20 14.29 12.38 13.34 153,214 +0.13(+0.98%)
Jan 09, 2026 13.00 13.80 12.84 13.21 76,310 +0.33(+2.56%)
Jan 08, 2026 12.40 13.28 12.39 12.88 103,798 +1.58(+13.98%)
Jan 07, 2026 11.96 12.41 11.30 11.30 62,456 -0.49(-4.16%)
Jan 06, 2026 11.22 12.00 10.86 11.79 95,107 +0.64(+5.74%)
Jan 05, 2026 10.63 11.16 10.20 11.15 77,855 +0.95(+9.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.