Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	38.250	38.710	38.180	38.370	36.561	87,300
2022-12-20	37.960	38.270	37.800	38.130	36.332	128,300
2022-12-19	38.980	38.990	37.830	37.950	36.161	70,500
2022-12-16	38.770	39.030	38.330	38.910	37.075	125,700
2022-12-15	37.830	39.000	37.820	38.880	37.047	796,600
2022-12-14	38.800	38.910	37.770	38.010	36.218	144,400
2022-12-13	39.720	40.150	38.890	38.920	36.966	101,500
2022-12-12	39.600	39.840	39.220	39.330	37.355	97,600
2022-12-09	38.880	39.740	38.820	39.600	37.612	99,900
2022-12-08	38.780	39.160	38.610	38.930	36.975	105,200
2022-12-07	39.060	39.290	38.680	38.780	36.833	53,500
2022-12-06	39.070	39.210	38.760	38.950	36.994	101,800
2022-12-05	39.830	40.030	38.930	39.070	37.108	105,600
2022-12-02	39.490	40.420	39.470	39.920	37.916	102,300
2022-12-01	39.690	40.270	39.320	39.610	37.621	111,900
2022-11-30	38.220	40.050	38.150	39.850	37.849	366,200
2022-11-29	38.100	38.400	37.900	38.150	36.234	107,500
2022-11-28	38.280	38.500	37.900	37.970	36.063	109,400
2022-11-25	37.850	38.730	37.560	38.430	36.500	70,300
2022-11-24	37.590	38.100	37.280	37.800	35.902	42,600
2022-11-23	37.920	38.240	37.270	37.500	35.617	63,000
2022-11-22	37.750	38.250	37.620	38.000	36.092	93,600
2022-11-21	38.000	38.450	37.560	37.610	35.722	83,200
2022-11-18	37.530	38.150	37.280	38.010	36.101	127,300
2022-11-17	37.180	37.460	37.000	37.340	35.465	136,300
2022-11-16	37.300	37.470	36.700	37.200	35.332	303,000
2022-11-15	37.010	37.570	36.670	37.470	35.589	334,300
2022-11-14	36.100	37.530	35.950	36.880	35.028	296,400
2022-11-11	38.000	39.480	35.770	36.420	34.591	592,500
2022-11-10	39.000	39.210	36.370	37.270	35.399	334,600
2022-11-09	39.840	39.950	38.260	38.730	36.785	353,200
2022-11-08	40.750	40.840	39.840	40.100	38.086	65,800
2022-11-07	40.720	40.880	40.275	40.840	38.789	59,900
2022-11-04	40.710	40.950	40.590	40.650	38.609	72,900
2022-11-03	39.900	40.760	39.710	40.470	38.438	66,900
2022-11-02	40.870	40.925	39.990	39.990	37.982	72,000
2022-11-01	40.650	40.850	40.470	40.700	38.656	92,700
2022-10-31	40.500	40.500	40.080	40.350	38.324	91,000
2022-10-28	40.090	40.655	40.090	40.500	38.466	108,500
2022-10-27	39.390	40.230	39.380	40.050	38.039	136,000
2022-10-26	39.250	39.540	38.920	39.270	37.298	85,400
2022-10-25	38.750	39.130	38.600	38.930	36.975	73,900
2022-10-24	38.780	39.050	38.540	38.720	36.776	64,900
2022-10-21	38.510	38.830	38.080	38.670	36.728	72,400
2022-10-20	39.000	39.150	38.340	38.500	36.567	49,600
2022-10-19	38.690	39.040	38.390	38.880	36.928	53,600
2022-10-18	38.780	39.120	38.400	38.780	36.833	74,000
2022-10-17	39.150	39.250	38.700	38.900	36.947	63,600
2022-10-14	38.920	39.620	38.510	38.780	36.833	78,200
2022-10-13	37.970	38.990	37.790	38.710	36.766	102,200
2022-10-12	38.030	38.410	37.620	38.390	36.462	103,900
2022-10-11	38.550	38.840	37.890	38.100	36.187	119,400
2022-10-07	38.850	39.090	38.310	38.640	36.700	80,800
2022-10-06	39.910	39.920	38.725	39.260	37.289	79,100
2022-10-05	40.070	40.400	39.800	39.960	37.954	114,500
2022-10-04	39.980	40.600	39.780	40.300	38.276	182,800
2022-10-03	38.890	39.500	38.400	39.010	37.051	128,000
2022-09-30	38.570	39.000	38.270	38.820	36.871	138,000
2022-09-29	38.500	38.600	37.870	38.480	36.548	136,000
2022-09-28	38.250	38.870	38.160	38.640	36.700	99,300

← NewerPage 17 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.