Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	43.290	43.310	42.350	42.410	41.177	69,000
2024-05-28	44.120	44.530	43.040	43.170	41.915	110,700
2024-05-27	43.270	44.350	43.270	44.220	42.934	43,900
2024-05-24	43.610	43.640	43.280	43.470	42.206	82,300
2024-05-23	43.890	44.180	43.490	43.600	42.332	45,200
2024-05-22	44.300	44.630	43.560	44.030	42.750	68,500
2024-05-21	44.120	45.020	43.790	43.870	42.594	76,900
2024-05-17	44.280	44.980	44.280	44.750	43.449	34,900
2024-05-16	44.040	44.840	44.040	44.610	43.313	101,500
2024-05-15	43.980	44.300	43.200	43.950	42.672	127,500
2024-05-14	44.140	44.430	43.480	43.680	42.410	72,100
2024-05-13	45.000	45.000	43.970	44.000	42.720	113,500
2024-05-10	46.200	46.200	44.180	45.110	43.798	324,300
2024-05-09	46.620	47.330	46.410	46.540	45.187	92,900
2024-05-08	46.000	46.670	45.980	46.650	45.293	111,800
2024-05-07	46.220	46.650	46.020	46.070	44.730	57,100
2024-05-06	46.000	46.530	45.900	46.350	45.002	124,400
2024-05-03	46.150	46.260	45.660	46.050	44.711	119,200
2024-05-02	46.540	46.540	45.800	46.010	44.672	70,100
2024-05-01	45.720	46.800	45.720	46.540	45.187	39,600
2024-04-30	46.020	46.280	45.830	45.890	44.555	56,100
2024-04-29	45.520	46.170	45.510	46.170	44.827	93,300
2024-04-26	45.320	45.730	45.190	45.400	44.080	64,700
2024-04-25	44.940	45.380	44.520	45.380	44.060	37,200
2024-04-24	44.500	45.310	44.500	45.140	43.827	79,900
2024-04-23	44.660	45.050	44.570	44.750	43.449	86,400
2024-04-22	44.100	44.800	44.100	44.780	43.478	55,300
2024-04-19	44.270	44.490	44.050	44.300	43.012	62,100
2024-04-18	44.000	44.410	43.960	44.390	43.099	52,300
2024-04-17	44.000	44.340	43.650	43.970	42.691	91,800
2024-04-16	43.630	44.200	43.630	44.040	42.759	77,300
2024-04-15	43.900	44.270	43.490	43.700	42.429	59,600
2024-04-12	43.790	44.150	43.560	43.620	42.351	103,800
2024-04-11	44.230	44.670	43.940	44.000	42.720	123,200
2024-04-10	43.120	44.240	43.000	44.010	42.730	105,400
2024-04-09	43.350	43.680	43.270	43.500	42.235	118,400
2024-04-08	43.430	43.730	43.260	43.350	42.089	84,500
2024-04-05	43.060	43.470	42.460	43.350	42.089	82,400
2024-04-04	42.830	43.090	42.480	42.780	41.536	123,300
2024-04-03	42.900	43.090	42.860	43.040	41.788	82,000
2024-04-02	43.200	43.250	42.840	42.920	41.672	46,600
2024-04-01	43.530	44.000	43.020	43.310	42.051	122,800
2024-03-28	44.580	44.760	42.975	43.140	41.885	307,300
2024-03-27	44.430	44.840	44.230	44.760	43.458	116,700
2024-03-26	43.760	44.840	43.520	44.520	43.225	126,300
2024-03-25	44.090	44.230	43.520	43.600	42.332	98,100
2024-03-22	44.840	44.870	44.130	44.430	43.138	84,400
2024-03-21	45.230	45.250	44.600	45.000	43.691	180,200
2024-03-20	46.000	46.000	45.200	45.240	43.924	55,800
2024-03-19	46.000	46.285	45.710	46.110	44.769	76,600
2024-03-18	45.810	46.590	45.810	46.150	44.808	95,300
2024-03-15	46.340	46.510	45.870	45.950	44.614	93,600
2024-03-14	46.760	46.810	45.990	46.260	44.915	199,300
2024-03-13	47.250	47.500	46.630	46.800	45.284	142,800
2024-03-12	46.770	47.450	46.580	47.250	45.719	107,900
2024-03-11	45.700	46.540	45.700	46.390	44.887	99,600
2024-03-08	45.820	46.225	45.640	46.000	44.510	98,200
2024-03-07	45.760	46.360	45.570	46.040	44.548	169,100
2024-03-06	45.890	46.175	45.560	45.690	44.210	85,400
2024-03-05	45.990	46.680	45.700	45.930	44.442	70,400

← NewerPage 11 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.