Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	67.450	68.420	66.820	67.850	67.229	215,700
2026-01-28	70.410	70.510	67.560	67.680	67.061	229,700
2026-01-27	72.000	72.490	70.230	70.510	69.865	176,200
2026-01-26	72.150	72.550	71.350	71.600	70.945	103,300
2026-01-23	72.210	72.340	71.250	72.260	71.599	109,400
2026-01-22	73.000	73.300	72.000	72.350	71.688	125,000
2026-01-21	73.310	73.310	70.920	72.230	71.569	274,200
2026-01-20	72.840	73.840	72.360	73.000	72.332	135,800
2026-01-19	74.040	74.170	72.835	72.960	72.292	63,400
2026-01-16	74.930	75.550	74.280	74.740	74.056	83,800
2026-01-15	75.420	76.260	74.900	74.920	74.234	123,500
2026-01-14	75.000	75.650	74.500	75.340	74.651	104,700
2026-01-13	76.440	76.440	74.130	74.310	73.630	165,500
2026-01-12	75.790	76.870	75.200	76.400	75.701	104,100
2026-01-09	75.390	76.140	75.360	76.100	75.404	93,000
2026-01-08	76.930	77.550	75.120	75.400	74.710	143,300
2026-01-07	73.490	77.200	73.000	76.940	76.236	286,800
2026-01-06	74.740	74.840	71.950	73.410	72.738	172,500
2026-01-05	75.370	77.080	74.460	74.540	73.858	173,600
2026-01-02	75.790	76.320	75.700	75.870	75.176	49,000
2025-12-31	76.180	76.500	75.880	75.930	75.235	48,300
2025-12-30	76.710	77.530	76.130	76.320	75.622	76,300
2025-12-29	75.660	76.820	75.660	76.560	75.859	78,900
2025-12-24	76.130	76.515	75.950	76.000	75.305	17,300
2025-12-23	75.600	76.700	75.600	76.470	75.770	85,400
2025-12-22	74.820	76.000	74.820	75.600	74.908	118,800
2025-12-19	75.800	76.600	74.820	75.110	74.423	291,300
2025-12-18	75.600	76.060	74.620	76.000	75.305	134,800
2025-12-17	74.260	75.490	74.020	75.390	74.700	76,800
2025-12-16	74.200	74.600	73.980	74.220	73.541	93,000
2025-12-15	74.000	74.800	73.920	74.180	73.501	145,800
2025-12-12	73.370	74.200	73.080	73.820	73.144	84,200
2025-12-11	72.400	73.740	72.390	73.440	72.582	126,900
2025-12-10	71.140	73.250	71.110	73.030	72.176	124,000
2025-12-09	70.820	71.350	70.740	71.150	70.318	52,400
2025-12-08	70.050	70.980	70.010	70.690	69.864	52,700
2025-12-05	70.420	71.310	70.180	70.260	69.439	108,300
2025-12-04	69.930	70.580	69.520	70.520	69.696	111,300
2025-12-03	70.900	70.900	69.390	70.030	69.212	122,900
2025-12-02	71.320	71.540	70.305	70.900	70.071	138,800
2025-12-01	71.920	72.140	71.350	71.530	70.694	79,700
2025-11-28	71.930	72.330	71.670	72.150	71.307	51,200
2025-11-27	72.100	72.290	71.330	72.000	71.159	62,300
2025-11-26	72.390	72.590	71.990	72.160	71.317	140,400
2025-11-25	72.100	72.750	71.570	72.600	71.751	77,300
2025-11-24	71.760	71.810	70.950	71.740	70.902	266,000
2025-11-21	70.560	72.100	70.560	71.940	71.099	119,700
2025-11-20	70.940	71.180	70.420	70.590	69.765	69,700
2025-11-19	70.390	71.090	70.320	70.750	69.923	200,300
2025-11-18	69.840	71.060	69.840	70.730	69.903	165,500
2025-11-17	69.000	70.090	68.850	70.010	69.192	162,400
2025-11-14	68.650	69.000	67.900	68.870	68.065	186,800
2025-11-13	69.180	69.635	68.750	68.980	68.174	82,800
2025-11-12	68.340	69.550	68.340	69.430	68.619	174,400
2025-11-11	69.560	69.750	68.670	68.980	68.174	73,700
2025-11-10	70.110	70.720	68.870	69.310	68.500	172,900
2025-11-07	69.990	71.400	68.550	70.200	69.380	416,300
2025-11-06	67.630	67.680	66.830	67.650	66.859	251,800
2025-11-05	65.420	68.040	65.420	67.360	66.573	247,600
2025-11-04	64.860	65.720	64.410	65.680	64.912	116,300

← NewerPage 4 of 5 · 251 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.