Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	78.900	79.090	77.210	77.570	77.334	143,300
2026-07-20	78.290	79.800	78.290	79.400	79.159	133,800
2026-07-17	77.830	78.340	77.510	78.280	78.042	280,400
2026-07-16	77.170	78.130	77.170	77.620	77.384	258,000
2026-07-15	78.770	78.780	76.780	77.360	77.125	222,700
2026-07-14	79.030	79.670	78.740	78.780	78.540	142,300
2026-07-13	78.670	79.830	78.670	79.370	79.129	152,300
2026-07-10	79.490	79.490	78.350	78.640	78.401	179,000
2026-07-09	78.740	79.900	78.640	78.880	78.640	153,300
2026-07-08	78.760	79.920	78.025	78.970	78.730	185,900
2026-07-07	77.720	79.850	77.720	78.970	78.730	210,600
2026-07-06	76.080	77.530	75.510	77.480	77.244	143,800
2026-07-03	75.860	76.480	75.190	76.090	75.859	169,000
2026-07-02	75.620	76.490	75.020	75.900	75.669	282,400
2026-06-30	75.130	76.070	74.560	75.240	75.011	135,200
2026-06-29	74.700	76.350	74.700	75.310	75.081	130,900
2026-06-26	74.240	75.165	74.210	74.900	74.672	170,200
2026-06-25	74.670	75.020	73.930	74.200	73.974	139,400
2026-06-24	72.750	75.770	72.750	74.860	74.632	185,100
2026-06-23	71.310	73.480	71.310	73.420	73.197	124,000
2026-06-22	72.170	73.290	70.760	71.520	71.302	187,200
2026-06-19	72.040	72.690	72.040	72.080	71.861	88,900
2026-06-18	71.980	72.530	71.470	72.220	72.000	156,400
2026-06-17	70.200	71.960	70.200	71.960	71.741	139,600
2026-06-16	70.140	71.250	70.140	71.050	70.834	82,600
2026-06-15	69.950	70.530	69.870	70.100	69.887	83,500
2026-06-12	71.770	71.900	70.140	70.350	70.136	157,600
2026-06-11	72.250	73.180	71.770	71.840	71.622	119,400
2026-06-10	71.590	72.750	71.450	72.460	72.025	186,300
2026-06-09	70.050	72.140	70.050	71.630	71.200	213,700
2026-06-08	68.080	70.530	68.080	70.260	69.838	220,100
2026-06-05	66.850	68.850	66.850	68.500	68.089	192,100
2026-06-04	66.750	67.870	66.460	66.850	66.449	139,400
2026-06-03	66.510	68.240	66.450	66.500	66.101	185,300
2026-06-02	65.450	67.300	65.450	67.300	66.896	103,900
2026-06-01	65.900	67.530	65.750	65.830	65.435	113,900
2026-05-29	64.960	67.010	64.950	66.050	65.654	714,700
2026-05-28	64.970	65.660	64.600	65.210	64.819	102,300
2026-05-27	65.940	66.870	64.960	65.040	64.650	120,500
2026-05-26	67.250	67.310	65.680	65.870	65.475	196,300
2026-05-25	67.210	67.810	66.930	67.280	66.876	45,100
2026-05-22	68.770	68.770	67.270	67.300	66.896	121,400
2026-05-21	68.310	69.410	67.880	69.000	68.586	140,300
2026-05-20	68.570	69.720	68.500	68.680	68.268	237,200
2026-05-19	68.640	69.220	67.550	68.390	67.980	112,100
2026-05-15	67.270	68.780	66.980	67.910	67.503	187,300
2026-05-14	65.480	67.340	65.340	67.050	66.648	112,900
2026-05-13	65.580	66.255	64.640	65.110	64.719	162,000
2026-05-12	66.560	66.880	65.480	65.680	65.286	110,600
2026-05-11	68.360	68.980	66.510	66.580	66.181	104,000
2026-05-08	66.240	68.920	65.160	68.580	68.169	273,700
2026-05-07	64.250	66.200	64.000	65.600	65.206	198,500
2026-05-06	67.010	67.580	64.000	64.390	64.004	157,900
2026-05-05	67.090	67.110	66.360	66.530	66.131	138,000
2026-05-04	68.680	69.320	67.020	67.070	66.668	172,600
2026-05-01	69.140	69.930	68.460	68.650	68.238	148,500
2026-04-30	67.890	69.310	67.620	69.250	68.835	317,800
2026-04-29	67.760	68.730	67.420	68.250	67.841	281,000
2026-04-28	68.110	68.580	67.580	67.830	67.423	115,000
2026-04-27	68.080	68.405	67.480	67.630	67.224	225,900

← NewerPage 2 of 3 · 125 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.