ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (NQ:DFSC)

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.700 1.700 1.670 1.790 49,569 +0.04(+2.29%)
Dec 29, 2025 1.850 1.850 1.660 1.750 169,686 -0.07(-3.85%)
Dec 26, 2025 1.790 1.920 1.700 1.820 58,566 +0.02(+1.11%)
Dec 24, 2025 1.760 1.820 1.730 1.800 37,031 +0.01(+0.56%)
Dec 23, 2025 1.810 1.830 1.620 1.790 86,525 +0.00(+0.00%)
Dec 22, 2025 2.060 2.075 1.750 1.790 108,637 -0.14(-7.25%)
Dec 19, 2025 1.970 1.980 1.890 1.930 48,032 +0.05(+2.66%)
Dec 18, 2025 2.510 2.560 1.800 1.880 200,147 -0.74(-28.24%)
Dec 17, 2025 2.650 2.790 2.500 2.620 120,185 -0.55(-17.35%)
Dec 16, 2025 3.230 3.250 3.090 3.170 18,965 -0.07(-2.16%)
Dec 15, 2025 3.250 3.350 3.180 3.240 36,088 -0.05(-1.52%)
Dec 12, 2025 3.310 3.478 3.190 3.290 16,274 -0.02(-0.60%)
Dec 11, 2025 3.190 3.480 3.190 3.310 41,150 +0.04(+1.22%)
Dec 10, 2025 3.430 3.445 3.233 3.270 67,774 -0.22(-6.30%)
Dec 09, 2025 3.550 3.730 3.480 3.490 33,850 -0.21(-5.68%)
Dec 08, 2025 3.690 3.759 3.520 3.700 19,859 -0.02(-0.54%)
Dec 05, 2025 3.840 4.140 3.633 3.720 202,194 -0.09(-2.36%)
Dec 04, 2025 3.520 3.900 3.502 3.810 70,712 +0.27(+7.63%)
Dec 03, 2025 3.562 3.630 3.526 3.540 13,009 -0.01(-0.28%)
Dec 02, 2025 3.500 3.610 3.500 3.550 17,872 +0.01(+0.28%)
Dec 01, 2025 3.460 3.650 3.460 3.540 17,396 +0.01(+0.28%)
Nov 28, 2025 3.410 3.590 3.410 3.530 24,350 +0.07(+2.02%)
Nov 26, 2025 3.190 3.550 3.183 3.460 58,276 +0.20(+6.13%)
Nov 25, 2025 3.170 3.340 3.130 3.260 19,797 -0.01(-0.31%)
Nov 24, 2025 3.190 3.320 3.140 3.270 30,893 +0.13(+4.14%)
Nov 21, 2025 3.050 3.180 3.000 3.140 33,067 +0.08(+2.61%)
Nov 20, 2025 3.220 3.220 3.040 3.060 47,421 -0.07(-2.24%)
Nov 19, 2025 3.120 3.180 3.120 3.130 18,994 +0.00(+0.00%)
Nov 18, 2025 3.100 3.250 3.050 3.130 57,545 +0.02(+0.64%)
Nov 17, 2025 3.160 3.300 3.090 3.110 30,912 -0.06(-1.89%)
Nov 14, 2025 3.110 3.250 3.050 3.170 29,736 +0.14(+4.62%)
Nov 13, 2025 3.250 3.250 2.990 3.030 45,336 -0.21(-6.48%)
Nov 12, 2025 3.220 3.345 3.130 3.240 59,334 -0.04(-1.22%)
Nov 11, 2025 3.380 3.437 3.260 3.280 38,780 -0.03(-0.91%)
Nov 10, 2025 3.350 3.460 3.200 3.310 70,797 +0.08(+2.48%)
Nov 07, 2025 3.290 3.350 3.072 3.230 50,878 -0.02(-0.62%)
Nov 06, 2025 3.420 3.540 3.216 3.250 64,861 -0.23(-6.61%)
Nov 05, 2025 3.240 3.865 3.210 3.480 126,459 +0.27(+8.41%)
Nov 04, 2025 3.500 3.781 3.210 3.210 195,072 -0.75(-18.94%)
Nov 03, 2025 4.390 4.390 3.900 3.960 620,116 -1.29(-24.57%)
Oct 31, 2025 5.280 6.000 4.730 5.250 31,428,336 +0.90(+20.69%)
Oct 30, 2025 4.600 4.600 4.340 4.350 44,948 -0.35(-7.45%)
Oct 29, 2025 4.180 4.805 4.130 4.700 100,049 +0.47(+11.11%)
Oct 28, 2025 4.370 4.480 4.230 4.230 9,314 -0.14(-3.20%)
Oct 27, 2025 4.320 4.440 4.320 4.370 8,044 +0.01(+0.23%)
Oct 24, 2025 4.440 4.450 4.300 4.360 11,382 +0.01(+0.23%)
Oct 23, 2025 4.140 4.480 4.130 4.350 31,235 +0.27(+6.62%)
Oct 22, 2025 4.280 4.295 4.000 4.080 14,522 -0.26(-5.99%)
Oct 21, 2025 4.450 4.492 4.340 4.340 16,861 -0.17(-3.77%)
Oct 20, 2025 4.380 4.590 4.300 4.510 37,880 +0.12(+2.73%)
Oct 17, 2025 4.400 4.460 4.180 4.390 30,148 -0.03(-0.68%)
Oct 16, 2025 4.340 4.450 4.190 4.420 61,617 +0.24(+5.74%)
Oct 15, 2025 4.200 4.335 4.000 4.180 84,830 -0.09(-2.11%)
Oct 14, 2025 4.260 4.430 4.200 4.270 22,369 -0.07(-1.61%)
Oct 13, 2025 4.250 4.390 4.200 4.340 52,987 +0.09(+2.12%)
Oct 10, 2025 4.600 4.750 4.250 4.250 100,350 -0.29(-6.39%)
Oct 09, 2025 4.450 4.770 4.211 4.540 110,078 +0.00(+0.00%)
Oct 08, 2025 4.330 4.580 4.202 4.540 56,122 +0.12(+2.71%)
Oct 07, 2025 4.110 4.430 4.100 4.420 92,224 +0.29(+7.02%)
Oct 06, 2025 3.940 4.204 3.810 4.130 146,536 +0.39(+10.39%)
Oct 03, 2025 3.930 3.930 3.707 3.741 35,677 -0.18(-4.56%)
Oct 02, 2025 3.810 3.920 3.690 3.920 42,962 +0.13(+3.43%)
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.