ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Defence Therapeutics Inc (CSE:DTC)

0.8800 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.9000 0.9000 0.8600 0.8800 14,600 -0.02(-2.22%)
Dec 04, 2025 0.9000 0.9000 0.8300 0.9000 101,093 -0.02(-2.17%)
Dec 03, 2025 0.8400 0.9300 0.8000 0.9200 121,893 +0.10(+12.20%)
Dec 02, 2025 0.8000 0.8400 0.7800 0.8200 58,076 +0.02(+2.50%)
Dec 01, 2025 0.8400 0.8400 0.8000 0.8000 23,250 -0.04(-4.76%)
Nov 28, 2025 0.7900 0.8500 0.7900 0.8400 64,500 +0.01(+1.20%)
Nov 27, 2025 0.8300 0.8400 0.8300 0.8300 4,531 -0.01(-1.19%)
Nov 26, 2025 0.8100 0.8400 0.7900 0.8400 210,835 +0.04(+5.00%)
Nov 25, 2025 0.8000 0.8100 0.7900 0.8000 112,400 +0.01(+1.27%)
Nov 24, 2025 0.7900 0.8400 0.7900 0.7900 129,500 +0.01(+1.28%)
Nov 21, 2025 0.8500 0.8500 0.7800 0.7800 38,010 -0.03(-3.70%)
Nov 20, 2025 0.8700 0.8700 0.8100 0.8100 30,750 -0.05(-5.81%)
Nov 19, 2025 0.8600 0.8600 0.8100 0.8600 74,700 +0.00(+0.00%)
Nov 18, 2025 0.8100 0.8600 0.8000 0.8600 93,000 +0.05(+6.17%)
Nov 17, 2025 0.8000 0.8200 0.7900 0.8100 262,452 +0.01(+1.25%)
Nov 14, 2025 0.8000 0.8600 0.7600 0.8000 158,929 -0.06(-6.98%)
Nov 13, 2025 0.8500 0.8600 0.8100 0.8600 90,656 +0.02(+2.38%)
Nov 12, 2025 0.8200 0.8600 0.8100 0.8400 108,500 +0.05(+6.33%)
Nov 11, 2025 0.8200 0.8300 0.7800 0.7900 33,010 -0.03(-3.66%)
Nov 10, 2025 0.7900 0.8400 0.7900 0.8200 32,500 -0.01(-1.20%)
Nov 07, 2025 0.8400 0.8500 0.8000 0.8300 88,600 -0.03(-3.49%)
Nov 06, 2025 0.8900 0.9100 0.8500 0.8600 76,302 -0.06(-6.52%)
Nov 05, 2025 0.8400 0.9200 0.8400 0.9200 153,233 +0.12(+15.00%)
Nov 04, 2025 0.7700 0.8000 0.7600 0.8000 44,115 +0.00(+0.00%)
Nov 03, 2025 0.8100 0.8100 0.7900 0.8000 7,949 +0.03(+3.90%)
Oct 31, 2025 0.8300 0.8400 0.7700 0.7700 52,100 +0.00(+0.00%)
Oct 30, 2025 0.7800 0.7800 0.7700 0.7700 1,900 -0.03(-3.75%)
Oct 29, 2025 0.8200 0.8200 0.8000 0.8000 27,673 +0.00(+0.00%)
Oct 28, 2025 0.8200 0.8200 0.8000 0.8000 42,630 -0.04(-4.76%)
Oct 27, 2025 0.8600 0.8700 0.8400 0.8400 10,000 +0.00(+0.00%)
Oct 24, 2025 0.8300 0.8400 0.8200 0.8400 26,500 +0.03(+3.70%)
Oct 23, 2025 0.8400 0.8700 0.8100 0.8100 81,500 -0.02(-2.41%)
Oct 22, 2025 0.8600 0.8600 0.8300 0.8300 16,800 +0.02(+2.47%)
Oct 21, 2025 0.8100 0.8200 0.8100 0.8100 12,600 -0.01(-1.22%)
Oct 20, 2025 0.8600 0.8700 0.8200 0.8200 28,941 -0.03(-3.53%)
Oct 17, 2025 0.8800 0.8800 0.8200 0.8500 30,600 +0.02(+2.41%)
Oct 16, 2025 0.8300 0.8700 0.8300 0.8300 171,540 +0.00(+0.00%)
Oct 15, 2025 0.8800 0.8800 0.8300 0.8300 10,700 -0.04(-4.60%)
Oct 14, 2025 0.9000 0.9100 0.8600 0.8700 149,700 -0.01(-1.14%)
Oct 10, 2025 0.8800 0 +0.09(+11.39%)
Oct 09, 2025 0.8200 0.8600 0.7700 0.7900 118,631 -0.02(-2.47%)
Oct 08, 2025 0.8000 0.8200 0.8000 0.8100 132,272 +0.01(+1.25%)
Oct 07, 2025 0.7800 0.8000 0.7500 0.8000 96,500 +0.04(+5.26%)
Oct 06, 2025 0.7600 0.7600 0.7300 0.7600 59,673 -0.02(-2.56%)
Oct 03, 2025 0.7500 0.7800 0.7300 0.7800 63,063 +0.03(+4.00%)
Oct 02, 2025 0.7200 0.7500 0.7200 0.7500 46,156 +0.06(+8.70%)
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.