Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	45.540	46.540	45.460	46.070	44.577	213,900
2024-03-01	45.630	46.000	45.070	45.550	44.074	167,600
2024-02-29	45.100	46.100	44.620	45.890	44.403	669,400
2024-02-28	44.670	45.610	44.670	45.090	43.629	137,300
2024-02-27	44.730	44.860	43.780	44.670	43.223	137,000
2024-02-26	44.290	45.100	44.200	45.030	43.571	112,500
2024-02-23	44.150	44.710	44.150	44.430	42.990	67,200
2024-02-22	44.160	44.620	43.620	44.150	42.720	185,200
2024-02-21	43.770	44.200	43.370	44.140	42.710	183,900
2024-02-20	41.610	44.350	41.610	43.770	42.352	259,600
2024-02-16	42.630	42.960	41.620	41.970	40.610	326,400
2024-02-15	39.340	40.720	39.340	40.580	39.265	217,900
2024-02-14	38.140	39.290	38.120	39.270	37.998	415,600
2024-02-13	37.960	38.320	37.830	37.990	36.759	70,800
2024-02-12	38.270	38.690	38.230	38.320	37.078	62,700
2024-02-09	38.500	38.710	38.140	38.490	37.243	40,800
2024-02-08	38.840	38.930	37.890	38.420	37.175	74,500
2024-02-07	38.780	39.310	38.560	38.840	37.582	51,700
2024-02-06	38.670	38.880	38.430	38.780	37.524	67,600
2024-02-05	39.400	39.400	38.640	38.650	37.398	59,400
2024-02-02	39.750	39.750	39.260	39.470	38.191	56,600
2024-02-01	39.110	39.690	39.110	39.690	38.404	39,900
2024-01-31	39.490	39.530	39.110	39.120	37.853	68,100
2024-01-30	38.910	39.580	38.910	39.330	38.056	49,300
2024-01-29	39.070	39.770	38.780	39.400	38.123	68,800
2024-01-26	38.840	39.240	38.830	38.970	37.707	36,300
2024-01-25	38.700	38.910	38.540	38.840	37.582	32,300
2024-01-24	38.950	39.230	38.640	38.800	37.543	47,900
2024-01-23	38.230	38.950	37.380	38.950	37.688	39,200
2024-01-22	38.120	38.370	37.790	38.210	36.972	88,000
2024-01-19	37.670	38.140	37.470	37.940	36.711	93,100
2024-01-18	37.500	37.830	37.320	37.570	36.353	63,000
2024-01-17	37.210	37.590	37.090	37.500	36.285	60,900
2024-01-16	37.580	37.760	37.160	37.750	36.527	86,300
2024-01-15	37.490	37.900	37.230	37.650	36.430	54,300
2024-01-12	37.500	37.540	37.190	37.320	36.111	78,600
2024-01-11	37.610	37.620	37.160	37.350	36.140	69,900
2024-01-10	37.670	37.960	37.500	37.700	36.479	59,600
2024-01-09	37.500	37.730	37.080	37.490	36.275	94,400
2024-01-08	37.340	37.860	37.340	37.770	36.546	42,100
2024-01-05	37.260	38.100	37.260	37.460	36.246	62,200
2024-01-04	37.110	37.440	37.060	37.320	36.111	58,300
2024-01-03	37.670	37.670	37.010	37.230	36.024	68,900
2024-01-02	37.500	37.730	37.240	37.720	36.498	52,800
2023-12-29	36.945	37.590	36.945	37.540	36.324	98,400
2023-12-28	37.000	37.570	36.960	36.960	35.762	127,800
2023-12-27	36.490	37.070	36.490	37.000	35.801	99,500
2023-12-22	36.690	36.860	36.430	36.800	35.608	162,600
2023-12-21	36.120	36.980	36.120	36.700	35.511	121,900
2023-12-20	36.410	36.550	36.130	36.200	35.027	88,600
2023-12-19	36.010	36.470	36.010	36.410	35.230	64,700
2023-12-18	35.480	36.230	35.480	36.210	35.037	60,700
2023-12-15	36.470	36.500	35.480	35.570	34.418	158,100
2023-12-14	37.030	37.030	36.100	36.320	35.143	179,100
2023-12-13	37.000	37.475	36.500	37.150	35.813	132,000
2023-12-12	36.800	37.000	36.650	36.820	35.495	69,300
2023-12-11	36.710	36.970	36.570	36.920	35.591	68,200
2023-12-08	36.660	36.930	36.585	36.800	35.475	77,200
2023-12-07	37.080	37.410	36.420	36.720	35.398	124,600
2023-12-06	36.910	37.270	36.900	37.010	35.678	119,400

← NewerPage 12 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.