Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	35.750	35.820	35.350	35.400	34.000	81,200
2023-06-14	36.480	36.585	35.690	35.760	34.346	105,600
2023-06-13	35.840	36.130	35.030	35.640	34.098	228,900
2023-06-12	36.000	36.030	35.540	35.790	34.241	62,400
2023-06-09	36.000	36.125	35.530	35.990	34.433	55,200
2023-06-08	36.500	36.550	35.980	36.080	34.519	88,400
2023-06-07	37.090	37.330	36.500	36.660	35.074	265,000
2023-06-06	36.830	37.250	36.830	37.100	35.495	70,400
2023-06-05	36.970	37.220	36.805	37.000	35.399	63,400
2023-06-02	36.600	36.980	36.540	36.910	35.313	95,300
2023-06-01	36.240	36.660	36.240	36.570	34.988	72,000
2023-05-31	35.660	36.320	35.660	36.300	34.729	132,000
2023-05-30	36.140	36.220	35.970	35.990	34.433	49,900
2023-05-29	36.300	36.610	36.170	36.220	34.653	49,800
2023-05-26	36.240	36.720	36.240	36.530	34.949	43,600
2023-05-25	36.220	36.380	36.030	36.200	34.634	45,800
2023-05-24	36.710	36.710	36.230	36.390	34.815	62,800
2023-05-23	36.110	36.910	36.110	36.770	35.179	84,400
2023-05-19	36.480	37.010	36.480	36.620	35.036	51,300
2023-05-18	36.480	36.870	36.330	36.580	34.997	62,400
2023-05-17	36.000	36.340	35.800	36.330	34.758	72,400
2023-05-16	36.320	36.370	36.000	36.040	34.481	136,500
2023-05-15	36.710	37.200	36.000	36.330	34.758	214,000
2023-05-12	35.990	37.010	33.780	37.000	35.399	645,300
2023-05-11	36.140	37.270	35.640	37.080	35.476	170,900
2023-05-10	35.570	36.190	34.970	36.180	34.615	110,200
2023-05-09	35.560	36.030	35.440	35.460	33.926	98,100
2023-05-08	35.260	35.675	35.140	35.470	33.935	182,500
2023-05-05	35.340	35.570	35.110	35.170	33.648	98,900
2023-05-04	36.170	36.170	35.090	35.090	33.572	100,000
2023-05-03	36.590	36.870	34.980	35.580	34.041	209,300
2023-05-02	37.090	37.510	36.510	36.850	35.256	159,000
2023-05-01	36.970	37.500	36.850	36.860	35.265	105,900
2023-04-28	37.200	37.620	36.750	36.750	35.160	105,700
2023-04-27	36.860	37.390	36.860	37.300	35.686	86,600
2023-04-26	37.500	37.500	36.720	36.800	35.208	79,700
2023-04-25	37.000	37.380	36.950	37.260	35.648	59,200
2023-04-24	37.120	37.540	37.100	37.270	35.657	41,800
2023-04-21	37.320	37.610	37.060	37.340	35.724	75,500
2023-04-20	37.550	37.900	37.340	37.400	35.782	69,100
2023-04-19	37.390	37.710	36.880	37.580	35.954	160,500
2023-04-18	36.810	37.780	36.380	37.620	35.992	229,900
2023-04-17	36.720	36.790	36.250	36.630	35.045	50,300
2023-04-14	36.640	36.920	36.340	36.760	35.169	101,400
2023-04-13	36.570	36.610	36.240	36.570	34.988	93,000
2023-04-12	36.070	36.640	35.830	36.560	34.978	121,100
2023-04-11	35.680	36.310	35.680	36.240	34.672	114,800
2023-04-10	35.450	35.850	35.450	35.790	34.241	57,600
2023-04-06	35.690	36.120	35.490	35.770	34.222	79,900
2023-04-05	35.250	35.940	35.000	35.770	34.222	99,300
2023-04-04	35.690	35.690	35.060	35.220	33.696	84,500
2023-04-03	35.400	35.410	35.050	35.380	33.849	109,200
2023-03-31	34.990	35.590	34.950	35.270	33.744	98,100
2023-03-30	34.680	34.920	34.540	34.890	33.380	109,000
2023-03-29	34.690	34.770	34.330	34.600	33.103	84,400
2023-03-28	34.750	34.790	34.320	34.600	33.103	87,600
2023-03-27	34.750	34.980	34.520	34.770	33.266	89,900
2023-03-24	34.590	34.890	34.540	34.840	33.333	67,600
2023-03-23	34.720	35.000	34.560	34.690	33.189	61,100
2023-03-22	34.860	35.250	34.740	34.750	33.246	57,500

← NewerPage 15 of 21 · 1,235 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.