Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	61.990	63.050	61.610	63.000	61.761	178,800
2025-02-12	60.290	62.240	60.290	61.540	60.329	153,900
2025-02-11	60.500	61.130	60.500	60.730	59.535	54,300
2025-02-10	62.100	62.100	60.990	61.120	59.918	89,700
2025-02-07	61.320	62.000	60.900	61.940	60.721	93,700
2025-02-06	61.020	61.940	61.020	61.090	59.888	92,600
2025-02-05	59.150	61.355	59.150	61.220	60.016	172,700
2025-02-04	59.020	59.545	58.430	59.200	58.035	83,000
2025-02-03	55.270	59.750	55.270	59.220	58.055	135,800
2025-01-31	57.290	57.810	57.030	57.150	56.026	117,600
2025-01-30	56.780	57.840	56.780	57.450	56.320	70,000
2025-01-29	56.750	57.480	56.620	56.800	55.683	95,300
2025-01-28	56.760	57.180	56.190	57.040	55.918	104,600
2025-01-27	56.940	57.150	56.170	56.360	55.251	69,100
2025-01-24	57.020	57.610	56.920	57.270	56.143	58,800
2025-01-23	56.510	57.360	56.510	57.300	56.173	78,800
2025-01-22	55.600	57.130	55.465	56.730	55.614	111,600
2025-01-21	54.750	55.620	54.670	55.590	54.496	116,100
2025-01-20	54.790	55.240	54.450	54.670	53.594	39,100
2025-01-17	54.770	54.950	53.970	54.460	53.389	194,400
2025-01-16	54.200	54.350	53.880	54.260	53.192	129,900
2025-01-15	54.160	54.840	53.580	54.200	53.134	240,200
2025-01-14	54.250	54.250	53.260	53.670	52.614	155,000
2025-01-13	55.000	55.110	54.110	54.250	53.183	85,000
2025-01-10	55.840	55.840	54.770	55.320	54.232	151,100
2025-01-09	55.990	56.240	55.590	55.900	54.800	45,200
2025-01-08	55.900	56.500	55.390	56.280	55.173	121,400
2025-01-07	56.510	57.150	55.960	56.150	55.045	119,300
2025-01-06	58.320	58.400	56.590	56.590	55.477	65,000
2025-01-03	57.990	58.550	57.990	58.370	57.222	48,700
2025-01-02	58.280	58.450	57.670	58.060	56.918	64,900
2024-12-31	58.000	58.730	58.000	58.450	57.300	54,500
2024-12-30	57.740	58.220	57.460	57.990	56.849	41,900
2024-12-27	58.550	58.950	58.080	58.230	57.084	69,200
2024-12-24	58.340	58.710	58.050	58.340	57.192	42,300
2024-12-23	57.310	59.500	57.310	58.050	56.908	85,700
2024-12-20	56.940	58.450	56.940	57.390	56.261	570,000
2024-12-19	56.960	57.990	56.960	57.580	56.447	131,600
2024-12-18	57.510	58.220	56.930	57.110	55.986	129,000
2024-12-17	58.440	58.440	57.600	57.740	56.604	82,300
2024-12-16	58.550	58.840	58.200	58.430	57.280	99,100
2024-12-13	58.300	58.540	58.010	58.300	57.153	96,200
2024-12-12	58.920	58.990	58.220	58.410	57.104	102,000
2024-12-11	58.520	59.370	58.520	58.660	57.348	64,200
2024-12-10	59.380	60.000	58.590	58.800	57.485	163,000
2024-12-09	59.980	60.780	59.275	59.600	58.267	105,500
2024-12-06	58.770	60.600	58.770	60.340	58.991	140,800
2024-12-05	58.630	59.220	58.185	58.750	57.436	88,400
2024-12-04	58.270	58.640	58.120	58.640	57.329	154,300
2024-12-03	58.690	58.690	57.560	58.200	56.899	156,100
2024-12-02	59.400	59.400	58.260	58.700	57.387	184,300
2024-11-29	58.400	58.830	58.260	58.530	57.221	70,300
2024-11-28	58.600	59.060	58.450	58.660	57.348	29,600
2024-11-27	58.860	59.230	58.110	58.750	57.436	107,600
2024-11-26	58.220	58.990	58.220	58.760	57.446	96,800
2024-11-25	60.000	60.220	58.260	58.300	56.996	407,600
2024-11-22	59.140	60.070	59.030	59.970	58.629	151,700
2024-11-21	59.300	59.880	59.140	59.430	58.101	122,300
2024-11-20	57.740	59.220	57.740	59.190	57.867	257,600
2024-11-19	56.740	58.800	56.580	57.600	56.312	201,600

← NewerPage 8 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.