Canadian Sec - Delayed Quote CAD

Draganfly Inc. (DPRO.CN)

5.06
+0.71
+(16.32%)
At close: 3:57:57 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20254.905.904.805.065.06129,303
Jun 9, 20254.634.954.104.354.3544,091
Jun 6, 20253.514.073.454.074.0734,426
Jun 5, 20253.073.763.053.393.3938,586
Jun 4, 20252.612.872.612.872.8714,361
Jun 3, 20252.752.802.612.612.6120,366
Jun 2, 20252.472.902.472.712.7111,255
May 30, 20252.402.402.312.382.384,455
May 29, 20252.582.582.402.402.402,410
May 28, 20252.512.562.502.542.5417,261
May 27, 20252.432.572.432.492.494,040
May 26, 20252.402.402.402.402.40-
May 23, 20252.352.462.322.402.402,453
May 22, 20252.472.472.302.312.317,919
May 21, 20252.512.512.342.342.3414,474
May 20, 20252.602.602.502.512.512,900
May 16, 20252.702.702.572.622.621,146
May 15, 20252.672.672.532.532.53820
May 14, 20252.642.642.562.562.56675
May 13, 20252.542.652.542.602.602,325
May 12, 20252.522.612.522.532.534,894
May 9, 20252.702.702.442.532.533,756
May 8, 20252.552.602.352.602.6012,665
May 7, 20252.502.612.502.502.504,910
May 6, 20252.582.692.522.692.6912,600
May 5, 20252.672.722.562.672.6712,071
May 2, 20252.802.802.302.612.6186,960
May 1, 20253.953.953.953.953.95131
Apr 30, 20253.853.853.853.853.85352
Apr 29, 20253.853.853.853.853.85100
Apr 28, 20253.903.953.853.893.89655
Apr 25, 20253.943.943.893.943.94770
Apr 24, 20253.693.903.693.833.83630
Apr 23, 20253.683.683.643.643.64365
Apr 22, 20253.583.583.583.583.58110
Apr 21, 20253.703.703.583.663.661,078
Apr 17, 20253.503.733.453.663.663,620
Apr 16, 20253.623.623.623.623.62561
Apr 15, 20253.403.613.353.583.583,043
Apr 14, 20253.283.333.143.333.339,039
Apr 11, 20253.263.262.923.043.044,663
Apr 10, 20253.603.703.113.393.398,130
Apr 9, 20252.893.402.893.383.386,902
Apr 8, 20252.952.952.952.952.95250
Apr 7, 20253.003.042.753.043.044,895
Apr 4, 20253.093.092.792.952.955,525
Apr 3, 20253.543.543.063.153.152,205
Apr 2, 20253.203.433.153.203.204,305
Apr 1, 20253.743.803.463.463.462,392
Mar 31, 20253.604.003.533.783.783,703
Mar 28, 20254.394.393.703.713.719,685
Mar 27, 20254.674.673.994.374.379,883
Mar 26, 20254.514.514.364.384.38850
Mar 25, 20254.774.774.554.554.552,084
Mar 24, 20254.334.614.334.584.582,590
Mar 21, 20254.234.374.234.314.311,228
Mar 20, 20254.664.664.374.494.493,449
Mar 19, 20254.444.513.914.514.514,105
Mar 18, 20254.324.323.883.883.881,614
Mar 17, 20253.404.153.404.154.153,869
Mar 14, 20253.443.723.443.723.721,276
Mar 13, 20253.323.323.323.323.32-
Mar 12, 20253.433.463.323.323.321,879
Mar 11, 20253.273.273.273.273.27318
Mar 10, 20253.323.323.093.183.182,669
Mar 7, 20253.523.543.383.383.387,256
Mar 6, 20253.103.573.103.503.508,404
Mar 5, 20252.773.032.753.013.015,182
Mar 4, 20252.802.952.682.682.687,386
Mar 3, 20253.393.393.063.073.079,532
Feb 28, 20253.513.513.403.483.483,028
Feb 27, 20253.723.723.593.593.591,037
Feb 26, 20253.573.783.553.643.644,222
Feb 25, 20253.903.923.403.423.4210,652
Feb 24, 20254.004.023.843.993.993,057
Feb 21, 20254.304.343.964.004.007,668
Feb 20, 20254.344.374.144.374.371,280
Feb 19, 20254.294.294.294.294.29110
Feb 18, 20254.404.404.254.254.251,425
Feb 14, 20254.654.654.404.404.403,519
Feb 13, 20254.614.614.454.604.603,905
Feb 12, 20254.584.724.434.584.587,430
Feb 11, 20254.634.684.634.684.681,305
Feb 10, 20254.664.804.654.784.784,122
Feb 7, 20254.934.934.504.604.604,635
Feb 6, 20255.055.484.935.055.057,937
Feb 5, 20254.704.994.654.854.857,131
Feb 4, 20254.534.694.474.654.652,052
Feb 3, 20254.384.574.384.504.502,723
Jan 31, 20254.834.924.764.774.771,238
Jan 30, 20254.874.914.764.764.763,501
Jan 29, 20255.035.244.834.854.8512,583
Jan 28, 20254.885.114.825.115.114,240
Jan 27, 20255.325.324.684.684.684,579
Jan 24, 20254.315.494.295.205.2018,349
Jan 23, 20254.444.444.204.204.201,488
Jan 22, 20254.334.334.114.234.234,179
Jan 21, 20254.764.784.284.284.2814,637
Jan 20, 20254.725.154.715.145.143,162
Jan 17, 20254.804.994.704.714.719,229
Jan 16, 20255.195.504.754.804.808,483
Jan 15, 20254.945.054.945.035.03551
Jan 14, 20254.915.154.794.994.993,004
Jan 13, 20255.105.104.654.784.783,819
Jan 10, 20255.025.194.885.065.062,777
Jan 9, 20254.804.844.804.844.842,541
Jan 8, 20255.715.714.704.774.7728,636
Jan 7, 20255.996.235.985.985.983,511
Jan 6, 20256.746.745.766.106.1017,527
Jan 3, 20256.066.576.066.376.378,899
Jan 2, 20255.855.955.765.865.869,743
Dec 31, 20246.326.325.655.855.859,856
Dec 30, 20247.087.086.006.496.4914,814
Dec 27, 20246.517.806.516.806.8019,743
Dec 24, 20246.506.546.486.516.51995
Dec 23, 20246.767.506.456.466.4623,384
Dec 20, 20246.316.595.906.156.153,290
Dec 19, 20246.666.806.106.266.267,612
Dec 18, 20246.506.855.535.895.8912,212
Dec 17, 20247.287.286.246.256.2518,337
Dec 16, 20246.507.506.407.057.0529,178
Dec 13, 20245.656.405.616.106.109,275
Dec 12, 20246.176.175.395.565.565,548
Dec 11, 20246.356.796.116.266.267,555
Dec 10, 20246.226.755.656.196.1913,919
Dec 9, 20245.686.355.686.356.359,075
Dec 6, 20244.565.554.565.265.269,478
Dec 5, 20244.784.784.364.674.677,916
Dec 4, 20245.205.254.944.944.941,907
Dec 3, 20245.305.364.564.944.9425,277
Dec 2, 20246.697.365.485.605.6023,743
Nov 29, 20244.286.454.285.865.8651,529
Nov 28, 20244.294.294.004.004.00400
Nov 27, 20243.834.443.833.953.954,037
Nov 26, 20244.625.003.613.613.6113,778
Nov 25, 20243.594.363.594.214.2115,005
Nov 22, 20243.403.493.233.493.492,984
Nov 21, 20243.173.303.113.113.112,098
Nov 20, 20243.353.353.053.063.065,444
Nov 19, 20243.823.823.703.703.70395
Nov 18, 20243.603.853.543.543.543,235
Nov 15, 20243.193.533.043.533.533,604
Nov 14, 20243.783.923.703.703.701,843
Nov 13, 20243.253.733.253.733.733,919
Nov 12, 20243.203.203.173.203.205,654
Nov 11, 20243.203.243.203.243.241,281
Nov 8, 20243.363.363.203.203.201,026
Nov 7, 20243.213.423.213.253.254,281
Nov 6, 20243.243.243.203.203.201,855
Nov 5, 20243.293.293.053.083.082,911
Nov 4, 20243.153.152.972.972.972,056
Nov 1, 20243.273.273.153.153.152,204
Oct 31, 20243.563.563.253.363.363,982
Oct 30, 20243.783.793.693.693.692,802
Oct 29, 20243.853.853.683.683.681,619
Oct 28, 20243.763.763.733.733.73578
Oct 25, 20243.703.713.583.583.581,234
Oct 24, 20244.154.163.583.583.587,130
Oct 23, 20244.304.304.304.304.30220
Oct 22, 20244.174.174.144.144.14300
Oct 21, 20244.094.094.094.094.09-
Oct 18, 20244.074.094.074.094.09522
Oct 17, 20243.954.293.954.174.171,375
Oct 16, 20244.364.363.853.933.9310,457
Oct 15, 20244.664.764.354.414.416,682
Oct 11, 20245.055.065.005.005.002,968
Oct 10, 20244.955.124.955.055.051,362
Oct 9, 20244.754.944.654.924.923,467
Oct 8, 20244.754.754.754.754.75177
Oct 7, 20244.805.004.144.254.258,510
Oct 4, 20244.985.343.464.544.549,695
Oct 3, 20244.004.863.874.834.837,503
Oct 2, 20243.404.053.224.004.004,974
Oct 1, 20243.453.453.453.453.45-
Sep 30, 20243.343.453.203.453.453,166
Sep 27, 20243.203.433.203.403.403,980
Sep 26, 20242.953.052.953.053.052,332
Sep 25, 20243.003.003.003.003.00648
Sep 24, 20243.173.172.993.103.108,356
Sep 23, 20243.343.342.752.752.756,794
Sep 20, 20243.103.102.902.902.90838
Sep 19, 20243.163.163.053.053.051,452
Sep 18, 20243.303.493.083.083.0810,809
Sep 17, 20243.223.393.153.393.396,186
Sep 16, 20243.583.583.153.153.154,398
Sep 13, 20242.903.372.903.353.358,000
Sep 12, 20242.322.722.302.722.7222,217
Sep 11, 20242.362.492.252.312.319,509
Sep 10, 20242.902.902.242.362.3612,017
Sep 9, 20242.982.992.642.682.689,242
Sep 6, 20243.183.253.003.003.004,195
Sep 5, 2024 1:25 Stock Splits
Sep 5, 20242.972.992.652.842.844,957
Sep 4, 20243.633.633.633.633.63-
Sep 3, 2024 1:25 Stock Splits
Sep 3, 20244.004.003.383.633.63445
Aug 30, 20243.883.883.503.633.63935
Aug 29, 20243.883.883.383.503.502,561
Aug 28, 20243.633.753.383.503.5013,882
Aug 27, 20243.754.003.633.633.633,800
Aug 26, 20244.254.383.883.883.884,734
Aug 23, 20244.754.754.384.384.38973
Aug 22, 20244.634.634.504.634.63831
Aug 21, 20244.504.504.254.504.50898
Aug 20, 20244.884.884.504.634.631,954
Aug 19, 20245.005.384.634.884.881,288
Aug 16, 20244.634.754.504.504.50580
Aug 15, 20244.254.504.004.504.502,591
Aug 14, 20245.255.254.254.254.254,613
Aug 13, 20244.504.754.134.504.503,040
Aug 12, 20244.007.504.004.634.6344,428
Aug 9, 20245.506.003.383.503.5012,607
Aug 8, 20246.386.385.505.505.50818
Aug 7, 20246.006.755.755.755.751,036
Aug 6, 20245.505.755.505.755.751,073
Aug 2, 20246.386.385.255.255.251,176
Aug 1, 20245.886.255.755.885.881,160
Jul 31, 20246.136.256.136.256.25761
Jul 30, 20245.886.135.886.136.131,200
Jul 29, 20246.006.255.885.885.88432
Jul 26, 20246.256.505.755.885.881,072
Jul 25, 20245.506.385.506.006.003,401
Jul 24, 20246.386.636.006.006.00280
Jul 23, 20247.137.136.386.386.38353
Jul 22, 20247.507.506.386.506.501,724
Jul 19, 20247.507.506.386.756.754,597
Jul 18, 20247.637.637.637.637.6331
Jul 17, 20247.638.137.508.138.131,008
Jul 16, 20247.008.007.007.257.251,090
Jul 15, 20247.758.007.758.008.00109
Jul 12, 20247.387.757.387.507.50473
Jul 11, 20247.007.507.007.507.50426
Jul 10, 20247.257.507.007.137.13245
Jul 9, 20246.137.506.137.387.38882
Jul 8, 20247.007.006.756.756.7574
Jul 5, 20247.137.256.757.257.25563
Jul 4, 20248.008.007.257.257.25700
Jul 3, 20247.387.757.387.757.75113
Jul 2, 20247.507.507.387.507.50674
Jun 28, 20248.258.258.258.258.2543
Jun 27, 20247.638.507.638.508.50184
Jun 26, 20247.507.757.257.757.751,014
Jun 25, 20247.887.887.507.507.50685
Jun 24, 20246.887.886.887.887.88649
Jun 21, 20247.257.257.257.257.25101
Jun 20, 20247.138.007.137.507.50931
Jun 19, 20247.887.887.137.137.13268
Jun 18, 20247.258.007.258.008.00336
Jun 17, 20246.887.756.887.507.50675
Jun 14, 20247.507.506.887.257.251,461
Jun 13, 20247.387.887.387.387.381,692
Jun 12, 20248.138.257.507.887.881,545
Jun 11, 20248.508.507.637.637.63949
Jun 10, 20248.508.507.758.138.131,767

Related Tickers

FLT.V Volatus Aerospace Inc.
0.1750
+2.94%
 
FTG.TO Firan Technology Group Corporation
11.45
+3.25%
 
TAKOF Volatus Aerospace Inc.
0.1336
+5.53%
 
MDA.TO MDA Space Ltd.
29.41
+0.72%
 
KWE.V KWESST Micro Systems Inc.
8.11
-4.48%
 
MAXQ.NE Maritime Launch Services Inc.
0.0550
0.00%
 
MAL.TO Magellan Aerospace Corporation
17.90
+2.81%
 
HOVR New Horizon Aircraft Ltd.
1.1200
+2.75%
 
SIF SIFCO Industries, Inc.
3.5100
+1.74%
 
AIRI Air Industries Group
3.5600
+0.28%