Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	35.340	35.340	34.910	34.950	33.438	61,200
2023-03-20	34.950	35.290	34.930	35.030	33.514	127,300
2023-03-17	34.580	35.020	34.280	34.950	33.438	424,800
2023-03-16	33.570	34.610	33.470	34.500	33.007	185,100
2023-03-15	33.750	33.870	33.340	33.870	32.404	119,400
2023-03-14	34.070	34.640	33.840	34.200	32.720	103,700
2023-03-13	34.000	34.460	33.830	34.000	32.397	97,100
2023-03-10	35.010	35.100	34.440	34.670	33.035	204,100
2023-03-09	35.830	36.060	35.140	35.140	33.483	76,800
2023-03-08	35.720	36.280	35.720	36.090	34.388	78,300
2023-03-07	35.750	35.950	35.490	35.750	34.064	94,600
2023-03-06	35.400	35.890	35.240	35.750	34.064	121,000
2023-03-03	35.570	35.700	35.240	35.370	33.702	65,100
2023-03-02	35.780	36.085	35.590	35.660	33.979	122,700
2023-03-01	35.760	36.090	35.760	35.800	34.112	75,300
2023-02-28	35.700	36.080	35.670	35.920	34.226	210,100
2023-02-27	35.490	35.870	35.090	35.730	34.045	122,100
2023-02-24	34.880	35.530	34.580	35.440	33.769	219,000
2023-02-23	35.880	36.200	35.100	35.140	33.483	95,600
2023-02-22	36.330	36.490	35.710	35.800	34.112	89,100
2023-02-21	36.690	36.920	36.030	36.480	34.760	141,400
2023-02-17	35.990	37.000	35.555	36.700	34.970	147,800
2023-02-16	36.370	36.590	35.990	36.010	34.312	93,200
2023-02-15	36.200	36.710	35.820	36.470	34.750	153,000
2023-02-14	36.380	36.820	36.160	36.200	34.493	123,400
2023-02-13	36.330	36.850	36.210	36.410	34.693	205,200
2023-02-10	36.500	37.130	35.560	36.400	34.684	306,800
2023-02-09	35.880	36.030	34.740	35.000	33.350	194,900
2023-02-08	36.420	36.430	35.610	36.010	34.312	108,200
2023-02-07	35.150	36.840	35.135	36.400	34.684	146,900
2023-02-06	34.700	35.200	34.530	35.120	33.464	185,100
2023-02-03	34.550	34.960	34.180	34.670	33.035	151,600
2023-02-02	35.360	35.400	34.450	34.530	32.902	101,100
2023-02-01	35.520	36.080	34.830	35.200	33.540	234,000
2023-01-31	35.830	36.130	35.550	35.850	34.160	199,000
2023-01-30	35.550	36.130	34.110	35.900	34.207	283,600
2023-01-27	38.010	38.170	35.760	36.380	34.665	447,700
2023-01-26	38.000	38.190	37.790	37.980	36.189	82,800
2023-01-25	37.800	38.260	37.590	37.890	36.103	101,200
2023-01-24	37.750	37.950	37.590	37.880	36.094	47,400
2023-01-23	37.740	37.880	37.270	37.710	35.932	97,700
2023-01-20	37.450	37.995	37.440	37.580	35.808	50,300
2023-01-19	37.060	37.860	37.060	37.450	35.684	53,500
2023-01-18	37.900	37.990	37.190	37.650	35.875	67,400
2023-01-17	37.990	38.000	37.450	37.670	35.894	47,300
2023-01-16	37.740	38.490	37.380	37.870	36.084	36,800
2023-01-13	38.150	38.990	37.580	37.890	36.103	132,900
2023-01-12	37.280	38.350	37.270	38.270	36.466	143,200
2023-01-11	37.490	37.670	36.890	37.250	35.494	133,800
2023-01-10	37.270	37.770	37.270	37.420	35.656	77,900
2023-01-09	38.320	38.365	37.130	37.160	35.408	96,000
2023-01-06	38.210	38.610	38.020	38.440	36.627	71,000
2023-01-05	38.210	38.420	37.840	38.030	36.237	45,500
2023-01-04	38.360	38.745	38.120	38.310	36.504	98,500
2023-01-03	38.540	39.050	38.250	38.440	36.627	189,100
2022-12-30	39.370	39.370	38.480	38.480	36.666	98,700
2022-12-29	38.260	39.160	38.190	38.970	37.132	151,500
2022-12-28	39.920	39.920	37.720	38.280	36.475	99,600
2022-12-23	38.300	38.660	37.860	38.480	36.666	71,500
2022-12-22	38.370	38.750	38.080	38.320	36.513	58,400

← NewerPage 16 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.