Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	38.890	38.890	38.150	38.320	36.396	131,200
2022-09-26	39.140	39.600	38.390	38.620	36.681	131,500
2022-09-23	38.890	39.540	38.510	39.370	37.393	172,100
2022-09-22	39.830	39.940	38.950	39.120	37.156	74,900
2022-09-21	39.990	40.190	39.490	39.900	37.897	77,100
2022-09-20	40.220	40.300	39.470	39.810	37.811	84,600
2022-09-19	39.910	40.570	39.910	40.310	38.286	92,000
2022-09-16	40.200	40.435	39.720	40.160	38.143	704,100
2022-09-15	40.320	40.840	40.110	40.450	38.419	217,700
2022-09-14	39.570	40.440	39.550	40.280	38.257	202,000
2022-09-13	39.080	39.710	39.080	39.650	37.540	101,400
2022-09-12	39.110	39.870	39.100	39.390	37.294	159,700
2022-09-09	39.300	39.760	38.930	39.110	37.029	76,300
2022-09-08	37.620	39.140	37.620	38.990	36.915	139,200
2022-09-07	37.030	37.740	36.620	37.600	35.599	110,400
2022-09-06	37.680	37.800	36.920	37.110	35.136	106,500
2022-09-02	37.210	37.480	37.100	37.290	35.306	51,000
2022-09-01	36.990	37.600	36.750	37.060	35.088	93,200
2022-08-31	36.920	37.440	36.880	37.200	35.221	124,900
2022-08-30	37.680	38.230	36.870	36.980	35.012	94,000
2022-08-29	37.430	37.800	37.300	37.480	35.486	54,500
2022-08-26	38.000	38.000	37.350	37.600	35.599	100,500
2022-08-25	38.220	38.610	37.930	37.930	35.912	134,000
2022-08-24	38.250	38.585	37.970	38.320	36.281	111,700
2022-08-23	38.540	38.920	37.890	38.140	36.111	137,100
2022-08-22	38.000	38.800	38.000	38.680	36.622	152,600
2022-08-19	38.360	38.700	38.160	38.230	36.196	119,300
2022-08-18	38.950	39.030	38.460	38.530	36.480	92,300
2022-08-17	38.830	39.110	38.670	38.920	36.849	72,800
2022-08-16	38.790	39.100	38.740	38.900	36.830	95,900
2022-08-15	38.150	38.860	37.720	38.850	36.783	137,000
2022-08-12	38.630	38.630	37.900	38.250	36.215	187,500
2022-08-11	38.410	38.700	37.920	38.450	36.404	277,900
2022-08-10	39.000	39.080	38.260	38.370	36.328	150,000
2022-08-09	39.290	39.300	38.750	38.800	36.736	184,400
2022-08-08	38.810	39.290	38.765	39.150	37.067	229,700
2022-08-05	37.880	39.430	37.545	39.080	37.001	271,200
2022-08-04	37.500	38.270	37.400	38.070	36.044	494,100
2022-08-03	37.000	37.770	36.300	37.590	35.590	498,800
2022-08-02	36.820	36.945	35.750	35.880	33.971	234,800
2022-07-29	35.650	37.350	35.600	36.900	34.937	221,500
2022-07-28	35.310	35.720	35.150	35.640	33.744	152,200
2022-07-27	34.560	35.430	34.130	35.140	33.270	267,600
2022-07-26	34.140	34.720	33.850	34.540	32.702	127,600
2022-07-25	33.920	34.400	33.900	34.310	32.484	68,200
2022-07-22	33.980	34.220	33.790	33.910	32.106	110,900
2022-07-21	34.440	34.530	34.070	34.070	32.257	154,100
2022-07-20	34.580	34.720	34.160	34.640	32.797	90,800
2022-07-19	33.870	34.750	33.870	34.580	32.740	120,900
2022-07-18	33.880	34.195	33.490	33.800	32.002	124,100
2022-07-15	33.200	34.360	33.200	33.910	32.106	228,000
2022-07-14	32.870	33.300	32.770	33.160	31.396	495,200
2022-07-13	32.970	33.150	32.350	33.150	31.386	112,400
2022-07-12	32.990	33.780	32.740	33.090	31.329	251,300
2022-07-11	32.960	33.120	32.570	33.000	31.244	154,200
2022-07-08	33.370	33.400	32.960	33.000	31.244	189,400
2022-07-07	33.170	33.625	33.055	33.280	31.509	299,300
2022-07-06	32.930	33.220	32.410	32.960	31.206	146,500
2022-07-05	33.810	33.810	32.830	32.940	31.187	258,800
2022-07-04	33.410	33.860	33.160	33.700	31.907	58,500

← NewerPage 18 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.