Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	67.460	67.460	64.180	64.300	63.230	137,300
2025-05-09	68.180	68.200	64.600	66.770	65.659	296,900
2025-05-08	70.000	70.000	68.350	69.210	68.058	146,600
2025-05-07	69.210	69.970	68.940	69.730	68.570	118,700
2025-05-06	68.570	69.380	68.010	69.330	68.176	121,100
2025-05-05	68.410	69.085	67.910	68.670	67.527	145,600
2025-05-02	68.350	68.760	67.670	68.410	67.272	147,300
2025-05-01	69.080	69.540	68.070	68.130	66.996	162,600
2025-04-30	67.710	69.050	67.350	68.810	67.665	208,100
2025-04-29	66.580	67.730	66.460	67.720	66.593	123,400
2025-04-28	65.830	66.860	65.830	66.580	65.472	99,900
2025-04-25	66.310	66.920	65.560	65.830	64.735	99,200
2025-04-24	65.550	66.930	65.370	66.610	65.502	129,100
2025-04-23	64.960	65.740	64.670	65.530	64.440	128,500
2025-04-22	64.700	65.300	64.220	64.460	63.387	72,600
2025-04-21	63.810	64.400	63.140	64.230	63.161	111,100
2025-04-17	64.050	64.830	63.970	64.470	63.397	111,700
2025-04-16	63.230	64.060	63.080	64.020	62.955	87,100
2025-04-15	63.530	63.870	62.860	63.220	62.168	155,200
2025-04-14	62.620	63.920	62.470	63.640	62.581	157,100
2025-04-11	60.030	62.190	59.725	62.110	61.076	147,700
2025-04-10	60.870	61.580	59.980	60.400	59.395	240,400
2025-04-09	60.210	62.370	59.320	61.250	60.231	266,700
2025-04-08	60.440	61.440	59.780	60.630	59.621	283,600
2025-04-07	59.270	60.510	57.930	59.810	58.815	350,500
2025-04-04	62.200	63.160	61.010	61.090	60.073	198,800
2025-04-03	64.560	65.460	63.350	63.400	62.345	213,900
2025-04-02	64.250	65.750	64.150	65.280	64.194	246,700
2025-04-01	63.950	65.030	63.210	64.820	63.741	271,500
2025-03-31	62.640	64.160	62.640	63.940	62.876	269,900
2025-03-28	62.110	63.370	62.010	62.770	61.725	606,900
2025-03-27	61.600	62.640	61.270	62.290	61.253	241,100
2025-03-26	59.990	61.500	59.990	61.490	60.467	202,400
2025-03-25	60.000	60.560	59.810	60.140	59.139	148,900
2025-03-24	60.300	60.770	59.710	59.840	58.844	196,100
2025-03-21	59.410	60.250	59.330	59.890	58.893	728,900
2025-03-20	58.950	59.570	58.800	59.460	58.471	268,900
2025-03-19	59.350	59.500	58.270	58.730	57.753	278,000
2025-03-18	57.260	59.480	57.250	59.250	58.264	1,169,400
2025-03-17	60.870	61.540	60.640	61.260	60.241	61,100
2025-03-14	59.950	60.930	59.840	60.840	59.828	70,800
2025-03-13	60.500	60.920	59.670	59.820	58.825	90,700
2025-03-12	61.070	61.550	60.560	60.580	59.572	111,900
2025-03-11	60.870	61.570	60.390	60.950	59.751	138,000
2025-03-10	62.040	62.240	60.540	60.870	59.672	125,600
2025-03-07	62.010	63.445	62.010	62.430	61.202	145,600
2025-03-06	62.810	63.990	61.820	62.490	61.261	225,800
2025-03-05	62.120	63.260	61.210	63.080	61.839	202,500
2025-03-04	61.730	62.720	61.730	62.010	60.790	180,800
2025-03-03	61.880	62.650	61.670	62.440	61.212	229,200
2025-02-28	60.970	62.400	60.340	62.340	61.114	980,800
2025-02-27	61.150	61.690	60.440	61.120	59.918	196,700
2025-02-26	60.060	61.250	60.060	61.060	59.859	138,600
2025-02-25	59.960	60.380	59.520	60.150	58.967	101,700
2025-02-24	58.480	59.910	58.440	59.650	58.476	102,100
2025-02-21	59.490	59.860	58.340	58.590	57.437	186,100
2025-02-20	60.060	60.800	59.220	59.380	58.212	100,800
2025-02-19	60.300	60.780	59.350	60.060	58.878	103,100
2025-02-18	62.500	62.730	60.050	60.280	59.094	151,500
2025-02-14	64.010	64.140	61.160	61.660	60.447	216,200

← NewerPage 7 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.