Definity Financial Corporation (TSX:DFY)
Canada · Delayed Price · Currency is CAD 70.01
+0.20 (0.29%)
Oct 7, 2025, 4:00 PM EDT
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 69.81 | 70.13 | 69.05 | 70.01 | 70.01 | 0.29% | 277,582 |
| Oct 6, 2025 | 70.85 | 71.31 | 69.62 | 69.81 | 69.81 | -1.09% | 94,700 |
| Oct 3, 2025 | 70.22 | 70.99 | 70.22 | 70.58 | 70.58 | 0.47% | 229,742 |
| Oct 2, 2025 | 70.08 | 70.62 | 69.64 | 70.25 | 70.25 | -0.27% | 299,310 |
| Oct 1, 2025 | 71.31 | 71.76 | 70.41 | 70.44 | 70.44 | -1.52% | 143,700 |
| Sep 30, 2025 | 70.86 | 71.85 | 70.55 | 71.53 | 71.53 | 0.93% | 207,900 |
| Sep 29, 2025 | 70.35 | 71.59 | 70.35 | 70.87 | 70.87 | 0.74% | 137,134 |
| Sep 26, 2025 | 71.58 | 71.74 | 70.14 | 70.35 | 70.35 | -1.42% | 168,744 |
| Sep 25, 2025 | 72.06 | 72.13 | 71.17 | 71.36 | 71.36 | -1.14% | 148,031 |
| Sep 24, 2025 | 73.00 | 73.00 | 72.08 | 72.18 | 72.18 | -0.77% | 112,200 |
| Sep 23, 2025 | 72.58 | 73.08 | 71.95 | 72.74 | 72.74 | - | 126,931 |
| Sep 22, 2025 | 74.82 | 74.82 | 72.11 | 72.74 | 72.74 | -2.43% | 123,103 |
| Sep 19, 2025 | 73.04 | 74.63 | 72.59 | 74.55 | 74.55 | 1.98% | 784,400 |
| Sep 18, 2025 | 73.01 | 73.23 | 72.99 | 73.10 | 73.10 | 0.05% | 106,215 |
| Sep 17, 2025 | 72.60 | 73.19 | 72.51 | 73.06 | 73.06 | 0.63% | 99,037 |
| Sep 16, 2025 | 73.76 | 73.76 | 71.72 | 72.60 | 72.60 | -1.36% | 143,522 |
| Sep 15, 2025 | 73.70 | 73.70 | 72.91 | 73.60 | 73.60 | -0.16% | 155,833 |
| Sep 12, 2025 | 73.92 | 74.27 | 73.13 | 73.72 | 73.72 | -0.78% | 118,400 |
| Sep 11, 2025 | 73.47 | 74.99 | 73.46 | 74.30 | 74.11 | 0.95% | 131,619 |
| Sep 10, 2025 | 73.72 | 73.78 | 73.16 | 73.60 | 73.41 | -0.50% | 151,034 |
| Sep 9, 2025 | 72.84 | 74.17 | 72.67 | 73.97 | 73.78 | 1.34% | 132,200 |
| Sep 8, 2025 | 73.42 | 73.42 | 72.18 | 72.99 | 72.81 | -1.12% | 243,300 |
| Sep 5, 2025 | 73.35 | 74.17 | 73.28 | 73.82 | 73.63 | 0.57% | 177,419 |
| Sep 4, 2025 | 73.00 | 73.50 | 72.66 | 73.40 | 73.21 | 1.44% | 149,014 |
| Sep 3, 2025 | 71.56 | 72.69 | 71.45 | 72.36 | 72.18 | 1.02% | 222,746 |
| Sep 2, 2025 | 70.54 | 71.67 | 70.54 | 71.63 | 71.45 | 0.90% | 170,800 |
| Aug 29, 2025 | 70.16 | 71.29 | 69.55 | 70.99 | 70.81 | 1.69% | 193,100 |
| Aug 28, 2025 | 69.71 | 70.31 | 69.43 | 69.81 | 69.63 | 0.09% | 164,100 |
| Aug 27, 2025 | 68.90 | 69.85 | 68.86 | 69.75 | 69.57 | 1.25% | 156,549 |
| Aug 26, 2025 | 70.45 | 70.45 | 68.78 | 68.89 | 68.72 | -2.24% | 409,900 |
| Aug 25, 2025 | 72.36 | 72.36 | 70.33 | 70.47 | 70.29 | -2.79% | 124,600 |
| Aug 22, 2025 | 73.27 | 73.27 | 71.94 | 72.49 | 72.31 | -0.56% | 104,538 |
| Aug 21, 2025 | 72.61 | 73.03 | 72.33 | 72.90 | 72.72 | 0.70% | 156,200 |
| Aug 20, 2025 | 72.23 | 72.91 | 72.10 | 72.39 | 72.21 | 0.26% | 68,900 |
| Aug 19, 2025 | 71.91 | 72.26 | 71.50 | 72.20 | 72.02 | 0.91% | 65,436 |
| Aug 18, 2025 | 71.78 | 72.49 | 71.31 | 71.55 | 71.37 | -0.31% | 118,800 |
| Aug 15, 2025 | 71.33 | 72.17 | 71.30 | 71.77 | 71.59 | 0.70% | 121,336 |
| Aug 14, 2025 | 71.11 | 71.46 | 70.74 | 71.27 | 71.09 | 0.38% | 194,400 |
| Aug 13, 2025 | 71.64 | 72.08 | 70.94 | 71.00 | 70.82 | -0.96% | 191,937 |
| Aug 12, 2025 | 72.10 | 72.50 | 71.60 | 71.69 | 71.51 | -0.57% | 64,400 |
| Aug 11, 2025 | 72.01 | 72.25 | 71.37 | 72.10 | 71.92 | 0.22% | 135,200 |
| Aug 8, 2025 | 73.06 | 73.26 | 71.87 | 71.94 | 71.76 | -2.12% | 178,937 |
| Aug 7, 2025 | 73.82 | 74.07 | 73.10 | 73.50 | 73.31 | -0.04% | 99,100 |
| Aug 6, 2025 | 74.13 | 74.48 | 73.00 | 73.53 | 73.34 | -0.57% | 145,735 |
| Aug 5, 2025 | 75.50 | 75.50 | 73.59 | 73.95 | 73.76 | 0.22% | 156,040 |
| Aug 1, 2025 | 75.85 | 75.85 | 72.23 | 73.79 | 73.60 | -1.15% | 231,700 |
| Jul 31, 2025 | 75.23 | 76.26 | 74.47 | 74.65 | 74.46 | -0.88% | 476,629 |
| Jul 30, 2025 | 79.14 | 79.14 | 75.27 | 75.31 | 75.12 | -3.88% | 204,500 |
| Jul 29, 2025 | 78.07 | 78.57 | 77.74 | 78.35 | 78.15 | 1.10% | 72,510 |
| Jul 28, 2025 | 77.76 | 78.36 | 77.31 | 77.50 | 77.30 | -0.76% | 47,143 |