Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	33.010	33.320	32.360	33.270	31.500	153,000
2022-06-29	33.180	33.590	32.680	33.100	31.339	185,000
2022-06-28	33.590	33.900	32.930	33.180	31.415	130,100
2022-06-27	33.680	33.680	32.830	33.520	31.737	90,900
2022-06-24	33.580	33.740	33.010	33.450	31.670	180,500
2022-06-23	33.700	33.820	32.770	33.320	31.547	177,600
2022-06-22	32.720	33.930	32.530	33.660	31.869	153,300
2022-06-21	33.200	33.500	32.890	33.050	31.292	373,500
2022-06-20	32.860	33.580	32.540	33.250	31.481	107,700
2022-06-17	33.630	34.180	32.290	33.040	31.282	5,428,800
2022-06-16	33.510	34.230	33.180	33.190	31.424	696,100
2022-06-15	33.670	34.300	33.250	34.090	32.276	440,500
2022-06-14	33.730	34.010	33.250	33.510	31.727	290,500
2022-06-13	33.920	34.300	32.915	33.650	31.741	399,000
2022-06-10	34.500	34.810	34.260	34.270	32.326	143,000
2022-06-09	35.280	35.570	34.815	34.850	32.873	224,300
2022-06-08	35.220	35.565	35.220	35.400	33.392	217,600
2022-06-07	35.500	35.560	34.710	35.560	33.543	278,600
2022-06-06	34.970	35.850	34.720	35.310	33.307	282,700
2022-06-03	34.760	34.760	34.300	34.300	32.354	204,900
2022-06-02	35.130	35.150	34.450	34.900	32.920	282,500
2022-06-01	34.120	35.350	33.820	35.190	33.194	351,800
2022-05-31	34.850	34.850	33.690	33.770	31.854	2,010,600
2022-05-30	35.250	35.610	34.890	35.000	33.015	144,400
2022-05-27	34.550	35.860	34.500	35.280	33.279	453,200
2022-05-26	34.700	35.390	34.210	34.500	32.543	305,800
2022-05-25	32.930	35.100	32.930	34.810	32.835	497,400
2022-05-24	32.310	33.720	30.900	33.250	31.364	334,200
2022-05-20	31.610	31.720	30.990	31.720	29.921	275,200
2022-05-19	31.780	32.040	31.150	31.320	29.543	194,900
2022-05-18	32.190	32.960	31.800	31.970	30.157	191,400
2022-05-17	32.320	32.380	31.860	32.200	30.374	230,100
2022-05-16	32.230	32.850	31.500	31.800	29.996	438,300
2022-05-13	33.050	33.050	30.900	32.200	30.374	1,172,900
2022-05-12	31.030	31.180	29.830	30.600	28.864	243,500
2022-05-11	31.470	32.110	30.990	31.170	29.402	393,600
2022-05-10	32.430	32.850	31.200	31.660	29.864	428,300
2022-05-09	32.150	32.580	31.680	32.230	30.402	365,700
2022-05-06	33.420	34.370	32.260	32.870	31.006	474,000
2022-05-05	33.930	34.550	33.110	33.460	31.562	74,800
2022-05-04	33.600	34.100	33.180	33.920	31.996	142,200
2022-05-03	33.300	34.220	33.300	33.500	31.600	133,300
2022-05-02	33.520	33.700	33.000	33.300	31.411	127,300
2022-04-29	33.560	34.290	33.450	33.520	31.619	144,300
2022-04-28	33.650	34.080	33.130	33.560	31.656	81,200
2022-04-27	33.590	33.840	32.800	33.310	31.421	137,500
2022-04-26	33.910	34.000	33.100	33.140	31.260	85,200
2022-04-25	32.930	34.120	32.830	33.880	31.958	183,900
2022-04-22	34.040	34.160	32.870	33.070	31.194	271,200
2022-04-21	34.840	35.390	34.100	34.100	32.166	98,300
2022-04-20	34.410	34.850	34.330	34.820	32.845	123,700
2022-04-19	33.900	35.400	33.790	34.300	32.354	145,900
2022-04-18	33.900	34.250	33.630	33.760	31.845	84,500
2022-04-14	33.820	34.270	33.620	33.810	31.892	71,600
2022-04-13	33.280	33.990	33.280	33.820	31.902	138,100
2022-04-12	34.180	34.430	33.090	33.420	31.524	801,600
2022-04-11	34.000	34.400	33.640	33.930	32.005	161,200
2022-04-08	33.610	34.250	33.590	33.920	31.996	78,000
2022-04-07	33.000	33.930	32.750	33.630	31.722	111,800
2022-04-06	32.410	33.620	32.140	33.250	31.364	220,100

← NewerPage 19 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.