Definity Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	49.200	49.570	49.000	49.190	47.938	91,500
2024-08-22	50.180	50.180	48.730	49.220	47.967	103,300
2024-08-21	50.430	50.430	50.140	50.260	48.981	29,600
2024-08-20	50.330	50.530	49.900	50.120	48.844	75,200
2024-08-19	50.350	50.650	49.900	50.150	48.873	63,000
2024-08-16	50.210	50.490	49.600	50.420	49.136	74,900
2024-08-15	49.590	50.400	49.330	50.000	48.727	50,100
2024-08-14	49.370	49.580	48.810	49.580	48.318	78,800
2024-08-13	48.650	49.460	48.610	49.460	48.201	77,700
2024-08-12	49.240	49.380	48.330	48.400	47.168	65,700
2024-08-09	48.770	49.340	48.770	49.340	48.084	45,000
2024-08-08	48.720	49.690	48.720	49.000	47.753	52,300
2024-08-07	48.840	49.290	48.580	48.720	47.480	153,800
2024-08-06	47.500	49.200	47.100	48.650	47.411	197,100
2024-08-02	48.500	50.230	47.700	49.800	48.532	323,300
2024-08-01	47.900	47.960	46.970	47.120	45.920	61,000
2024-07-31	48.000	48.390	47.440	48.020	46.798	106,300
2024-07-30	47.530	47.900	47.220	47.340	46.135	72,300
2024-07-29	47.980	48.020	47.040	47.200	45.998	100,400
2024-07-26	47.310	48.040	47.310	48.020	46.798	49,800
2024-07-25	47.600	47.840	47.120	47.340	46.135	32,900
2024-07-24	47.270	48.360	47.270	47.680	46.466	69,100
2024-07-23	47.240	48.080	47.150	47.440	46.232	47,800
2024-07-22	46.100	47.470	45.670	47.140	45.940	86,400
2024-07-19	45.420	45.760	45.000	45.350	44.196	119,500
2024-07-18	45.860	46.300	45.420	45.790	44.624	54,400
2024-07-17	45.960	46.080	45.650	45.990	44.819	66,200
2024-07-16	45.640	46.500	45.640	45.920	44.751	60,800
2024-07-15	45.580	45.910	45.440	45.670	44.507	40,000
2024-07-12	45.490	46.090	45.300	45.580	44.420	76,200
2024-07-11	45.260	45.760	45.120	45.240	44.088	105,700
2024-07-10	44.970	45.650	44.970	45.380	44.225	43,400
2024-07-09	44.500	45.410	44.470	44.860	43.718	85,100
2024-07-08	44.290	44.600	44.120	44.600	43.465	55,600
2024-07-05	44.500	44.530	43.880	44.070	42.948	111,500
2024-07-04	45.220	45.220	44.390	44.500	43.367	19,900
2024-07-03	45.000	45.380	44.770	44.830	43.689	29,800
2024-07-02	44.680	45.200	44.220	44.990	43.845	129,300
2024-06-28	44.270	45.160	44.270	44.980	43.835	127,000
2024-06-27	43.570	44.400	43.380	44.180	43.055	77,700
2024-06-26	43.710	43.740	42.970	43.580	42.471	78,800
2024-06-25	44.130	44.130	43.550	43.800	42.685	51,800
2024-06-24	43.360	44.120	43.360	44.020	42.899	62,700
2024-06-21	42.790	43.600	42.730	43.390	42.285	358,400
2024-06-20	42.930	43.250	42.650	43.010	41.915	94,900
2024-06-19	43.070	43.170	42.490	42.570	41.486	38,500
2024-06-18	43.010	43.800	42.610	42.820	41.730	47,500
2024-06-17	42.820	43.240	42.800	43.070	41.974	82,100
2024-06-14	42.610	43.600	42.110	42.910	41.818	143,600
2024-06-13	43.070	43.400	42.640	43.020	41.925	103,900
2024-06-12	42.990	43.305	42.510	43.030	41.779	105,000
2024-06-11	43.510	43.570	42.720	42.900	41.652	61,600
2024-06-10	43.960	44.260	43.360	43.510	42.245	42,000
2024-06-07	44.080	44.520	43.910	43.940	42.662	45,700
2024-06-06	44.190	44.690	44.000	44.080	42.798	58,000
2024-06-05	42.950	44.340	42.910	44.270	42.983	84,200
2024-06-04	43.150	43.500	42.970	43.270	42.012	52,100
2024-06-03	43.160	43.670	43.030	43.300	42.041	62,100
2024-05-31	42.660	43.280	42.120	43.230	41.973	207,700
2024-05-30	42.300	42.800	41.970	42.310	41.080	117,800

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.2150 CAD
2026-06-11	0.2150 CAD
2026-03-11	0.2150 CAD
2025-12-12	0.1880 CAD
2025-09-12	0.1880 CAD
2025-06-12	0.1880 CAD
2025-03-12	0.1880 CAD
2024-12-13	0.1600 CAD
2024-09-13	0.1600 CAD
2024-06-13	0.1600 CAD
2024-03-14	0.1600 CAD
2023-12-14	0.1380 CAD
2023-09-14	0.1380 CAD
2023-06-14	0.1380 CAD
2023-03-14	0.1380 CAD
2022-12-14	0.1250 CAD
2022-09-14	0.1250 CAD
2022-06-14	0.1250 CAD
2022-03-14	0.1750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.