Definity Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	55.930	57.230	55.930	56.930	55.657	228,900
2024-11-15	55.850	56.470	55.600	56.240	54.982	103,000
2024-11-14	56.230	56.770	55.020	56.280	55.022	141,900
2024-11-13	55.010	56.420	54.890	56.310	55.051	116,300
2024-11-12	55.030	55.060	52.750	55.010	53.780	108,600
2024-11-11	54.650	55.340	53.840	55.020	53.790	171,100
2024-11-08	55.710	58.730	54.645	54.810	53.584	243,200
2024-11-07	54.200	55.500	54.200	55.470	54.230	113,000
2024-11-06	55.490	55.490	54.200	54.260	53.047	144,900
2024-11-05	54.020	54.540	53.840	54.160	52.949	112,200
2024-11-04	54.030	54.230	53.760	54.020	52.812	127,900
2024-11-01	53.730	54.540	53.720	54.030	52.822	129,600
2024-10-31	54.200	54.420	53.630	53.730	52.529	98,100
2024-10-30	54.320	55.140	54.300	54.430	53.213	73,600
2024-10-29	54.350	55.250	54.220	55.150	53.917	126,100
2024-10-28	55.300	55.570	54.540	54.660	53.438	74,300
2024-10-25	54.970	55.470	54.760	55.030	53.800	69,600
2024-10-24	54.570	55.700	54.570	55.090	53.858	71,300
2024-10-23	54.890	55.230	54.355	54.650	53.428	178,300
2024-10-22	55.090	55.330	54.950	55.160	53.927	88,300
2024-10-21	55.400	55.410	54.860	55.240	54.005	76,800
2024-10-18	54.750	55.860	54.750	55.590	54.347	109,700
2024-10-17	54.290	55.110	54.290	54.870	53.643	66,900
2024-10-16	54.980	54.990	54.110	54.290	53.076	144,500
2024-10-15	54.250	54.910	54.110	54.750	53.526	105,500
2024-10-11	52.810	54.580	52.200	54.140	52.929	209,200
2024-10-10	52.160	53.580	52.160	53.030	51.844	177,600
2024-10-09	52.880	53.210	52.330	52.510	51.336	88,700
2024-10-08	53.100	53.510	52.440	52.910	51.727	89,100
2024-10-07	53.480	53.730	52.490	53.180	51.991	112,300
2024-10-04	53.000	53.950	52.650	53.680	52.480	108,300
2024-10-03	54.840	55.350	52.710	52.730	51.551	274,500
2024-10-02	54.200	55.170	54.200	54.850	53.624	96,400
2024-10-01	54.270	55.070	54.220	54.400	53.184	54,900
2024-09-30	54.380	54.560	53.900	54.510	53.291	54,500
2024-09-27	55.060	55.300	54.520	54.550	53.330	137,700
2024-09-26	55.020	55.530	54.690	54.990	53.760	169,600
2024-09-25	54.010	55.040	54.010	55.010	53.780	153,100
2024-09-24	53.070	54.100	53.000	53.980	52.773	218,900
2024-09-23	52.140	53.530	51.950	53.210	52.020	392,000
2024-09-20	50.000	52.260	49.930	52.250	51.082	919,000
2024-09-19	49.460	49.840	49.030	49.840	48.726	135,100
2024-09-18	49.350	49.580	48.960	49.190	48.090	52,200
2024-09-17	49.790	50.000	48.890	49.520	48.413	58,200
2024-09-16	49.120	49.850	49.100	49.790	48.677	79,600
2024-09-13	49.930	50.530	48.940	49.040	47.943	213,800
2024-09-12	50.440	50.490	49.830	50.490	49.205	118,800
2024-09-11	50.460	50.530	49.935	50.440	49.156	27,600
2024-09-10	50.440	50.710	49.970	50.490	49.205	68,300
2024-09-09	49.790	50.660	49.790	50.360	49.078	60,700
2024-09-06	49.280	50.090	49.280	49.740	48.474	75,100
2024-09-05	50.020	50.170	49.200	49.670	48.406	69,600
2024-09-04	49.380	50.050	49.380	49.760	48.493	59,800
2024-09-03	49.770	50.430	49.510	49.850	48.581	103,800
2024-08-30	49.380	50.260	49.380	50.000	48.727	119,700
2024-08-29	49.030	49.890	49.030	49.380	48.123	63,000
2024-08-28	49.480	49.480	48.930	49.270	48.016	75,600
2024-08-27	49.000	49.650	48.930	49.180	47.928	71,500
2024-08-26	49.360	49.860	49.010	49.720	48.454	53,700
2024-08-23	49.200	49.570	49.000	49.190	47.938	91,500

← NewerPage 9 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.