Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	32.960	33.250	32.400	32.480	30.638	134,700
2022-04-04	32.200	32.850	31.720	32.850	30.987	136,600
2022-04-01	32.020	32.230	31.570	32.090	30.270	110,900
2022-03-31	31.700	32.070	31.700	31.930	30.119	65,500
2022-03-30	31.930	32.400	31.550	31.580	29.789	265,700
2022-03-29	32.000	32.370	31.720	31.720	29.921	82,800
2022-03-28	31.600	31.960	31.260	31.760	29.958	54,800
2022-03-25	31.710	31.860	31.020	31.500	29.713	58,700
2022-03-24	32.190	32.190	31.440	31.590	29.798	105,200
2022-03-23	31.860	32.300	31.600	32.120	30.298	124,400
2022-03-22	31.820	32.340	31.820	31.940	30.128	307,300
2022-03-21	32.200	32.320	31.580	31.800	29.996	81,000
2022-03-18	32.140	33.180	31.775	32.100	30.279	104,500
2022-03-17	31.610	32.500	31.430	32.180	30.355	190,800
2022-03-16	31.250	32.260	31.080	31.590	29.798	163,000
2022-03-15	30.230	31.620	29.940	30.950	29.194	209,700
2022-03-14	30.720	31.120	30.030	30.070	28.364	72,600
2022-03-11	30.600	31.250	30.355	30.640	28.737	134,400
2022-03-10	29.800	30.570	29.800	30.340	28.456	111,100
2022-03-09	29.100	30.190	29.100	29.960	28.099	211,100
2022-03-08	28.950	29.500	28.800	29.090	27.283	149,900
2022-03-07	29.060	29.690	28.870	28.950	27.152	176,000
2022-03-04	28.490	29.070	28.350	29.000	27.199	182,400
2022-03-03	28.430	28.600	28.140	28.490	26.720	88,400
2022-03-02	28.050	28.520	27.690	28.210	26.458	95,500
2022-03-01	27.530	28.090	27.410	27.900	26.167	129,000
2022-02-28	27.550	28.050	27.380	27.550	25.839	56,600
2022-02-25	28.150	28.690	27.400	27.520	25.811	113,900
2022-02-24	27.090	28.000	27.000	27.780	26.055	145,800
2022-02-23	28.000	28.390	27.390	27.450	25.745	261,300
2022-02-22	28.350	28.450	27.670	27.900	26.167	97,500
2022-02-18	28.780	28.850	28.060	28.250	26.495	211,700
2022-02-17	28.940	29.185	28.545	28.600	26.824	236,000
2022-02-16	29.600	29.600	28.820	28.900	27.105	142,000
2022-02-15	29.620	30.140	29.270	29.350	27.527	115,000
2022-02-14	29.800	30.000	29.380	29.440	27.611	135,800
2022-02-11	31.000	31.290	29.490	29.620	27.780	283,000
2022-02-10	30.660	30.900	30.500	30.650	28.746	120,900
2022-02-09	29.890	31.150	29.640	30.740	28.831	345,200
2022-02-08	29.370	29.880	29.200	29.600	27.762	126,200
2022-02-07	29.980	30.130	29.390	29.550	27.715	99,400
2022-02-04	29.540	29.760	29.360	29.670	27.827	124,300
2022-02-03	30.000	30.260	29.120	29.570	27.733	140,300
2022-02-02	29.350	30.510	29.250	30.360	28.474	283,600
2022-02-01	28.830	29.380	28.700	29.220	27.405	161,800
2022-01-31	28.960	29.480	28.750	28.820	27.030	62,100
2022-01-28	28.160	29.290	28.065	29.030	27.227	105,700
2022-01-27	28.350	29.170	28.100	28.100	26.355	162,200
2022-01-26	28.300	28.720	28.100	28.340	26.580	77,700
2022-01-25	28.090	28.660	27.750	28.000	26.261	78,500
2022-01-24	28.690	28.690	27.610	28.250	26.495	177,700
2022-01-21	29.150	29.490	28.520	28.720	26.936	143,500
2022-01-20	28.730	29.270	28.720	29.180	27.368	93,200
2022-01-19	29.070	29.070	28.460	28.650	26.871	66,400
2022-01-18	28.750	29.430	28.560	28.890	27.096	174,100
2022-01-17	29.000	29.440	28.950	29.150	27.339	30,600
2022-01-14	29.590	29.730	28.790	28.850	27.058	245,800
2022-01-13	30.430	30.860	29.740	29.740	27.893	160,900
2022-01-12	29.900	30.400	29.800	30.160	28.287	292,800
2022-01-11	29.530	30.020	29.530	29.920	28.062	112,600

← NewerPage 20 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.