Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,274.25
+136.99(+0.21%)
CMC Crypto 200
1,374.28
-43.59(-3.07%)

Draganfly Inc. (DPRO.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.2900

-0.0050

(-1.69%)

At close: 03:55PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.3000	0.3000	0.2750	0.2900	0.2900	36,546
13 Jun 2024	0.2950	0.3150	0.2950	0.2950	0.2950	42,300
12 Jun 2024	0.3250	0.3300	0.3000	0.3150	0.3150	38,625
11 Jun 2024	0.3400	0.3400	0.3050	0.3050	0.3050	23,749
10 Jun 2024	0.3400	0.3400	0.3100	0.3250	0.3250	44,194
07 Jun 2024	0.3600	0.3600	0.3350	0.3500	0.3500	15,367
06 Jun 2024	0.3650	0.3650	0.3500	0.3500	0.3500	35,410
05 Jun 2024	0.3650	0.3800	0.3600	0.3800	0.3800	22,775
04 Jun 2024	0.3700	0.3800	0.3650	0.3750	0.3750	36,763
03 Jun 2024	0.3800	0.3900	0.3650	0.3650	0.3650	51,977
31 May 2024	0.3700	0.3700	0.3650	0.3650	0.3650	30,090
30 May 2024	0.3600	0.3800	0.3550	0.3750	0.3750	9,386
29 May 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,599
28 May 2024	0.3850	0.3900	0.3700	0.3850	0.3850	34,308
27 May 2024	0.3550	0.3650	0.3550	0.3650	0.3650	9,335
24 May 2024	0.3750	0.3950	0.3700	0.3750	0.3750	30,300
23 May 2024	0.3700	0.3700	0.3500	0.3600	0.3600	28,500
22 May 2024	0.3900	0.4000	0.3600	0.3600	0.3600	31,310
21 May 2024	0.3650	0.3700	0.3500	0.3700	0.3700	32,963
17 May 2024	0.4000	0.4000	0.3600	0.3600	0.3600	84,970
16 May 2024	0.4300	0.4550	0.4200	0.4300	0.4300	40,502
15 May 2024	0.4200	0.4800	0.3850	0.4350	0.4350	235,218
14 May 2024	0.3650	0.4250	0.3550	0.4050	0.4050	147,295
13 May 2024	0.3500	0.3500	0.3300	0.3500	0.3500	20,380
10 May 2024	0.3550	0.3550	0.3450	0.3450	0.3450	8,329
09 May 2024	0.3850	0.3850	0.3350	0.3500	0.3500	57,436
08 May 2024	0.3750	0.3750	0.3200	0.3500	0.3500	40,636
07 May 2024	0.3000	0.3400	0.3000	0.3350	0.3350	60,836
06 May 2024	0.2800	0.3050	0.2800	0.2800	0.2800	193,412
03 May 2024	0.3100	0.3200	0.2700	0.2750	0.2750	173,007
02 May 2024	0.3500	0.3500	0.3000	0.3050	0.3050	56,187
01 May 2024	0.3500	0.3500	0.3250	0.3250	0.3250	25,570
30 Apr 2024	0.3550	0.4000	0.3450	0.3450	0.3450	212,053
29 Apr 2024	0.3450	0.3800	0.3450	0.3550	0.3550	67,300
26 Apr 2024	0.3500	0.3850	0.3500	0.3550	0.3550	46,300
25 Apr 2024	0.3800	0.3800	0.3650	0.3650	0.3650	189,300
24 Apr 2024	0.3900	0.3900	0.3650	0.3700	0.3700	26,541
23 Apr 2024	0.3500	0.4250	0.3500	0.3900	0.3900	346,768
22 Apr 2024	0.3350	0.4000	0.3250	0.4000	0.4000	417,831
19 Apr 2024	0.3200	0.3400	0.3200	0.3200	0.3200	24,530
18 Apr 2024	0.3700	0.3700	0.3300	0.3350	0.3350	84,230
17 Apr 2024	0.3300	0.3650	0.3200	0.3600	0.3600	137,765
16 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,020
15 Apr 2024	0.3400	0.3500	0.2750	0.3300	0.3300	88,063
12 Apr 2024	0.3400	0.3400	0.3300	0.3300	0.3300	15,840
11 Apr 2024	0.3100	0.3450	0.3100	0.3400	0.3400	46,739
10 Apr 2024	0.3150	0.3250	0.3000	0.3200	0.3200	37,600
09 Apr 2024	0.3050	0.3250	0.3050	0.3250	0.3250	39,186
08 Apr 2024	0.3000	0.3050	0.3000	0.3000	0.3000	38,129
05 Apr 2024	0.3350	0.3350	0.3000	0.3000	0.3000	143,700
04 Apr 2024	0.3450	0.3550	0.3300	0.3300	0.3300	105,910
03 Apr 2024	0.2950	0.3500	0.2950	0.3400	0.3400	104,403
02 Apr 2024	0.3300	0.3300	0.2900	0.3100	0.3100	63,544
01 Apr 2024	0.2650	0.3300	0.2600	0.3200	0.3200	161,850
28 Mar 2024	0.2500	0.2600	0.2350	0.2550	0.2550	190,083
27 Mar 2024	0.2350	0.2550	0.2350	0.2500	0.2500	76,784
26 Mar 2024	0.2400	0.2450	0.2350	0.2350	0.2350	88,501
25 Mar 2024	0.2300	0.2450	0.2300	0.2350	0.2350	48,870
22 Mar 2024	0.2500	0.2500	0.2300	0.2350	0.2350	11,664
21 Mar 2024	0.2350	0.2450	0.2350	0.2350	0.2350	25,989
20 Mar 2024	0.2450	0.2550	0.2300	0.2300	0.2300	76,250
19 Mar 2024	0.2400	0.2450	0.2250	0.2400	0.2400	30,300
18 Mar 2024	0.2300	0.2450	0.2000	0.2350	0.2350	204,567
15 Mar 2024	0.2400	0.2450	0.2250	0.2350	0.2350	41,901
14 Mar 2024	0.2450	0.2450	0.2300	0.2300	0.2300	49,151
13 Mar 2024	0.2400	0.2600	0.2250	0.2350	0.2350	109,075
12 Mar 2024	0.2400	0.2400	0.2250	0.2250	0.2250	84,700
11 Mar 2024	0.2200	0.2350	0.2200	0.2300	0.2300	11,300
08 Mar 2024	0.2300	0.2350	0.2300	0.2300	0.2300	26,600
07 Mar 2024	0.2200	0.2200	0.2200	0.2200	0.2200	11,602
06 Mar 2024	0.2350	0.2350	0.2200	0.2300	0.2300	55,060
05 Mar 2024	0.2300	0.2350	0.2300	0.2350	0.2350	13,780
04 Mar 2024	0.2250	0.2400	0.2150	0.2150	0.2150	142,469
01 Mar 2024	0.2900	0.2900	0.2200	0.2250	0.2250	572,426
29 Feb 2024	0.2300	0.2950	0.2200	0.2850	0.2850	366,420
28 Feb 2024	0.2250	0.2300	0.2100	0.2200	0.2200	79,805
27 Feb 2024	0.2400	0.2400	0.2100	0.2300	0.2300	149,647
26 Feb 2024	0.2050	0.2300	0.1900	0.2200	0.2200	248,043
23 Feb 2024	0.2400	0.2400	0.1850	0.2000	0.2000	950,111
22 Feb 2024	0.3800	0.3800	0.2250	0.2350	0.2350	2,246,788
21 Feb 2024	0.5200	0.5300	0.4800	0.5100	0.5100	27,497
20 Feb 2024	0.5900	0.5900	0.5000	0.5700	0.5700	30,834
16 Feb 2024	0.6400	0.6400	0.5000	0.5700	0.5700	59,114
15 Feb 2024	0.6100	0.6200	0.6100	0.6200	0.6200	10,800
14 Feb 2024	0.5600	0.6200	0.5600	0.6000	0.6000	16,370
13 Feb 2024	0.6000	0.6000	0.5600	0.5800	0.5800	22,195
12 Feb 2024	0.5400	0.6400	0.5400	0.6000	0.6000	60,623
09 Feb 2024	0.4850	0.5400	0.4850	0.5400	0.5400	50,343
08 Feb 2024	0.4550	0.4950	0.4550	0.4950	0.4950	9,168
07 Feb 2024	0.4800	0.5000	0.4800	0.4800	0.4800	11,391
06 Feb 2024	0.4500	0.5100	0.4500	0.4900	0.4900	5,170
05 Feb 2024	0.4900	0.5000	0.4550	0.5000	0.5000	44,350
02 Feb 2024	0.4900	0.5500	0.4750	0.4900	0.4900	67,490
01 Feb 2024	0.4700	0.4900	0.4700	0.4900	0.4900	94,340
31 Jan 2024	0.5200	0.5200	0.4750	0.4750	0.4750	28,349
30 Jan 2024	0.5200	0.5200	0.5000	0.5100	0.5100	5,575
29 Jan 2024	0.4800	0.5200	0.4800	0.5100	0.5100	35,770
26 Jan 2024	0.5400	0.5400	0.4750	0.4800	0.4800	18,725
25 Jan 2024	0.5100	0.5200	0.4700	0.5000	0.5000	16,003
24 Jan 2024	0.5400	0.5400	0.4700	0.4700	0.4700	16,065
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,274.25+136.99(+0.21%)

CMC Crypto 2001,374.28-43.59(-3.07%)

Draganfly Inc. (DPRO.CN)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,274.25
+136.99(+0.21%)

CMC Crypto 200
1,374.28
-43.59(-3.07%)