Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	36.830	37.360	36.070	36.980	35.517	35,300
2023-09-08	37.020	37.210	36.920	36.990	35.527	62,400
2023-09-07	37.100	37.450	36.930	37.000	35.537	103,700
2023-09-06	37.410	37.630	37.120	37.180	35.710	117,800
2023-09-05	37.290	37.870	37.145	37.790	36.295	84,000
2023-09-01	37.270	37.810	37.270	37.790	36.295	121,900
2023-08-31	37.540	37.720	37.060	37.180	35.710	152,600
2023-08-30	37.750	38.000	37.450	37.610	36.123	86,900
2023-08-29	37.360	37.790	37.160	37.720	36.228	79,200
2023-08-28	37.590	37.780	37.290	37.430	35.950	46,500
2023-08-25	37.750	37.910	37.500	37.810	36.315	47,100
2023-08-24	37.250	37.500	37.030	37.430	35.950	63,700
2023-08-23	36.910	37.420	36.910	37.150	35.681	79,400
2023-08-22	37.450	37.450	36.900	37.020	35.556	78,300
2023-08-21	37.410	37.830	37.370	37.380	35.902	58,800
2023-08-18	37.720	37.860	37.460	37.640	36.151	95,500
2023-08-17	37.910	38.110	37.730	37.800	36.305	94,200
2023-08-16	37.400	38.070	37.400	37.900	36.401	75,900
2023-08-15	38.410	38.470	37.300	37.810	36.315	94,900
2023-08-14	38.390	39.130	38.190	38.680	37.150	179,400
2023-08-11	35.860	38.570	35.860	38.490	36.968	224,600
2023-08-10	36.340	36.950	36.340	36.860	35.402	70,200
2023-08-09	36.260	36.540	35.830	36.340	34.903	75,300
2023-08-08	36.200	36.900	35.895	36.060	34.634	132,700
2023-08-04	34.500	36.140	34.395	36.140	34.711	252,500
2023-08-03	32.790	32.790	32.090	32.420	31.138	134,100
2023-08-02	33.170	33.200	32.530	32.680	31.388	127,000
2023-08-01	33.210	33.630	33.070	33.190	31.877	186,500
2023-07-31	34.190	34.230	33.130	33.190	31.877	216,300
2023-07-28	35.100	35.300	34.670	34.730	33.356	48,200
2023-07-27	35.950	36.000	35.010	35.030	33.645	75,900
2023-07-26	35.890	36.360	35.890	35.910	34.490	81,000
2023-07-25	35.790	36.050	35.700	35.990	34.567	77,600
2023-07-24	35.830	36.500	35.830	36.040	34.615	89,100
2023-07-21	35.700	36.210	35.630	36.170	34.739	88,100
2023-07-20	35.290	35.760	35.150	35.700	34.288	51,700
2023-07-19	35.120	35.290	34.725	35.260	33.865	97,900
2023-07-18	35.100	35.360	34.980	35.120	33.731	61,900
2023-07-17	34.480	35.000	34.480	34.830	33.452	71,200
2023-07-14	34.250	34.740	34.160	34.560	33.193	101,400
2023-07-13	34.030	34.270	33.970	34.220	32.867	95,600
2023-07-12	34.390	34.390	33.910	34.010	32.665	118,400
2023-07-11	34.380	34.380	33.970	34.200	32.847	147,000
2023-07-10	34.400	34.620	34.190	34.190	32.838	112,800
2023-07-07	34.310	34.660	34.130	34.540	33.174	70,700
2023-07-06	34.870	35.000	34.390	34.440	33.078	81,000
2023-07-05	34.650	35.090	34.440	35.020	33.635	121,700
2023-07-04	34.960	35.460	34.630	34.670	33.299	53,500
2023-06-30	35.000	35.395	35.000	35.150	33.760	146,300
2023-06-29	34.680	35.070	34.600	35.060	33.673	72,700
2023-06-28	34.760	34.980	34.280	34.680	33.308	103,000
2023-06-27	34.220	34.880	34.210	34.790	33.414	117,300
2023-06-26	34.370	35.070	34.270	34.470	33.107	41,100
2023-06-23	34.850	34.870	34.390	34.410	33.049	55,400
2023-06-22	35.070	35.080	34.740	34.790	33.414	53,700
2023-06-21	35.330	35.650	35.100	35.120	33.731	55,200
2023-06-20	35.090	35.435	34.360	35.300	33.904	697,500
2023-06-19	35.770	35.770	35.010	35.030	33.645	35,000
2023-06-16	35.540	35.880	35.310	35.660	34.250	919,900
2023-06-15	35.750	35.820	35.350	35.400	34.000	81,200

← NewerPage 14 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.