Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.820	74.070	73.100	73.500	72.457	99,100
2025-08-06	74.130	74.480	73.000	73.530	72.487	145,700
2025-08-05	75.500	75.500	73.590	73.950	72.901	156,000
2025-08-01	75.850	75.850	72.230	73.790	72.743	231,700
2025-07-31	75.230	76.260	74.470	74.650	73.591	476,600
2025-07-30	79.140	79.140	75.270	75.310	74.241	204,500
2025-07-29	78.070	78.570	77.740	78.350	77.238	72,500
2025-07-28	77.760	78.360	77.310	77.500	76.400	47,100
2025-07-25	77.620	78.280	77.300	78.090	76.982	117,100
2025-07-24	77.410	78.300	77.400	77.620	76.519	75,200
2025-07-23	78.010	78.150	77.020	77.120	76.026	96,100
2025-07-22	77.290	78.130	77.230	77.810	76.706	99,800
2025-07-21	77.920	78.180	77.080	77.320	76.223	167,900
2025-07-18	76.510	78.070	76.450	78.010	76.903	168,800
2025-07-17	76.310	77.600	76.130	76.170	75.089	90,700
2025-07-16	77.260	77.270	76.140	76.300	75.217	127,100
2025-07-15	77.930	78.000	76.340	76.630	75.543	140,800
2025-07-14	76.670	77.860	76.670	77.570	76.469	128,600
2025-07-11	77.030	77.750	76.780	77.500	76.400	134,900
2025-07-10	77.020	77.920	76.075	77.310	76.213	114,100
2025-07-09	77.350	77.510	76.530	77.000	75.908	106,700
2025-07-08	78.400	78.480	76.420	77.250	76.154	140,900
2025-07-07	77.600	79.030	77.460	78.400	77.288	92,200
2025-07-04	77.850	78.120	77.460	77.600	76.499	38,300
2025-07-03	77.180	78.070	77.180	77.680	76.578	90,600
2025-07-02	79.030	79.030	76.600	77.360	76.262	186,100
2025-06-30	78.390	79.950	78.090	79.370	78.244	121,100
2025-06-27	77.990	78.580	76.960	78.300	77.189	139,700
2025-06-26	77.450	78.060	76.800	78.000	76.893	131,700
2025-06-25	76.970	77.840	76.410	77.560	76.460	117,800
2025-06-24	77.000	77.240	76.290	76.900	75.809	77,800
2025-06-23	76.200	76.720	75.820	76.490	75.405	106,200
2025-06-20	76.890	76.890	76.070	76.320	75.237	212,600
2025-06-19	76.560	76.660	75.840	76.110	75.030	56,300
2025-06-18	76.560	76.665	76.110	76.170	75.089	105,900
2025-06-17	76.880	77.040	76.080	76.290	75.208	115,100
2025-06-16	77.810	78.550	76.640	76.880	75.789	186,500
2025-06-13	76.400	77.850	76.400	77.810	76.706	164,100
2025-06-12	75.630	77.290	75.600	76.760	75.671	198,500
2025-06-11	74.180	76.040	74.180	75.550	74.293	237,600
2025-06-10	73.240	74.200	73.190	73.600	72.375	137,200
2025-06-09	74.130	74.670	73.440	73.580	72.356	292,500
2025-06-06	74.740	75.330	74.240	74.300	73.064	231,000
2025-06-05	72.850	74.980	72.540	74.700	73.457	227,800
2025-06-04	74.050	74.245	72.700	72.890	71.677	183,800
2025-06-03	73.980	74.320	72.950	74.000	72.769	157,500
2025-06-02	73.780	74.990	73.750	73.980	72.749	208,400
2025-05-30	74.860	75.830	73.910	74.520	73.280	431,400
2025-05-29	77.250	77.770	74.910	75.050	73.801	293,700
2025-05-28	73.050	79.060	73.000	77.250	75.964	691,100
2025-05-27	69.500	70.250	69.150	69.410	68.255	115,500
2025-05-26	68.010	69.420	68.010	68.870	67.724	73,600
2025-05-23	68.250	68.820	67.930	68.270	67.134	85,200
2025-05-22	68.640	69.160	68.200	68.290	67.154	128,400
2025-05-21	68.610	68.920	68.090	68.640	67.498	94,000
2025-05-20	67.830	68.750	67.830	68.670	67.527	120,000
2025-05-16	66.100	68.110	66.100	67.950	66.819	181,600
2025-05-15	64.610	66.740	64.480	66.330	65.226	118,600
2025-05-14	63.760	64.710	63.500	64.400	63.328	148,100
2025-05-13	64.550	64.550	63.360	63.700	62.640	154,600

← NewerPage 6 of 21 · 1,233 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.