Definity Financial Corporation (TSX:DFY)
Canada · Delayed Price · Currency is CAD 76.89
+0.26 (0.34%)
Jul 16, 2025, 11:00 AM EDT
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 77.93 | 78.00 | 76.34 | 76.63 | 76.63 | -1.21% | 140,810 |
| Jul 14, 2025 | 76.67 | 77.86 | 76.67 | 77.57 | 77.57 | 0.09% | 128,631 |
| Jul 11, 2025 | 77.03 | 77.75 | 76.78 | 77.50 | 77.50 | 0.25% | 134,924 |
| Jul 10, 2025 | 77.02 | 77.92 | 76.08 | 77.31 | 77.31 | 0.40% | 114,110 |
| Jul 9, 2025 | 77.35 | 77.51 | 76.53 | 77.00 | 77.00 | -0.32% | 106,744 |
| Jul 8, 2025 | 78.40 | 78.48 | 76.42 | 77.25 | 77.25 | -1.47% | 140,900 |
| Jul 7, 2025 | 77.60 | 79.03 | 77.46 | 78.40 | 78.40 | 1.03% | 92,218 |
| Jul 4, 2025 | 77.85 | 78.12 | 77.46 | 77.60 | 77.60 | -0.10% | 38,309 |
| Jul 3, 2025 | 77.18 | 78.07 | 77.18 | 77.68 | 77.68 | 0.41% | 90,600 |
| Jul 2, 2025 | 79.03 | 79.03 | 76.60 | 77.36 | 77.36 | -2.53% | 186,123 |
| Jun 30, 2025 | 78.39 | 79.95 | 78.09 | 79.37 | 79.37 | 1.37% | 121,112 |
| Jun 27, 2025 | 77.99 | 78.58 | 76.96 | 78.30 | 78.30 | 0.38% | 139,712 |
| Jun 26, 2025 | 77.45 | 78.06 | 76.80 | 78.00 | 78.00 | 0.57% | 131,727 |
| Jun 25, 2025 | 76.97 | 77.84 | 76.41 | 77.56 | 77.56 | 0.86% | 117,800 |
| Jun 24, 2025 | 77.00 | 77.24 | 76.29 | 76.90 | 76.90 | 0.54% | 77,801 |
| Jun 23, 2025 | 76.20 | 76.72 | 75.82 | 76.49 | 76.49 | 0.22% | 106,201 |
| Jun 20, 2025 | 76.89 | 76.89 | 76.07 | 76.32 | 76.32 | 0.28% | 212,600 |
| Jun 19, 2025 | 76.56 | 76.66 | 75.84 | 76.11 | 76.11 | -0.08% | 56,300 |
| Jun 18, 2025 | 76.56 | 76.67 | 76.11 | 76.17 | 76.17 | -0.16% | 105,946 |
| Jun 17, 2025 | 76.88 | 77.04 | 76.08 | 76.29 | 76.29 | -0.77% | 115,101 |
| Jun 16, 2025 | 77.81 | 78.55 | 76.64 | 76.88 | 76.88 | -1.20% | 186,503 |
| Jun 13, 2025 | 76.40 | 77.85 | 76.40 | 77.81 | 77.81 | 1.37% | 164,100 |
| Jun 12, 2025 | 75.63 | 77.29 | 75.60 | 76.76 | 76.76 | 1.60% | 198,520 |
| Jun 11, 2025 | 74.18 | 76.04 | 74.18 | 75.55 | 75.36 | 2.65% | 237,600 |
| Jun 10, 2025 | 73.24 | 74.20 | 73.19 | 73.60 | 73.42 | 0.03% | 137,200 |
| Jun 9, 2025 | 74.13 | 74.67 | 73.44 | 73.58 | 73.40 | -0.97% | 292,500 |
| Jun 6, 2025 | 74.74 | 75.33 | 74.24 | 74.30 | 74.12 | -0.54% | 231,000 |
| Jun 5, 2025 | 72.85 | 74.98 | 72.54 | 74.70 | 74.51 | 2.48% | 227,848 |
| Jun 4, 2025 | 74.05 | 74.25 | 72.70 | 72.89 | 72.71 | -1.50% | 183,800 |
| Jun 3, 2025 | 73.98 | 74.32 | 72.95 | 74.00 | 73.82 | 0.03% | 157,500 |
| Jun 2, 2025 | 73.78 | 74.99 | 73.75 | 73.98 | 73.80 | -0.72% | 208,400 |
| May 30, 2025 | 74.86 | 75.83 | 73.91 | 74.52 | 74.34 | -0.71% | 431,400 |
| May 29, 2025 | 77.25 | 77.77 | 74.91 | 75.05 | 74.86 | -2.85% | 293,714 |
| May 28, 2025 | 73.05 | 79.06 | 73.00 | 77.25 | 77.06 | 11.30% | 691,114 |
| May 27, 2025 | 69.50 | 70.25 | 69.15 | 69.41 | 69.24 | 0.78% | 115,531 |
| May 26, 2025 | 68.01 | 69.42 | 68.01 | 68.87 | 68.70 | 0.88% | 73,600 |
| May 23, 2025 | 68.25 | 68.82 | 67.93 | 68.27 | 68.10 | -0.03% | 85,245 |
| May 22, 2025 | 68.64 | 69.16 | 68.20 | 68.29 | 68.12 | -0.51% | 128,400 |
| May 21, 2025 | 68.61 | 68.92 | 68.09 | 68.64 | 68.47 | -0.04% | 94,000 |
| May 20, 2025 | 67.83 | 68.75 | 67.83 | 68.67 | 68.50 | 1.06% | 120,000 |
| May 16, 2025 | 66.10 | 68.11 | 66.10 | 67.95 | 67.78 | 2.44% | 181,605 |
| May 15, 2025 | 64.61 | 66.74 | 64.48 | 66.33 | 66.17 | 3.00% | 118,648 |
| May 14, 2025 | 63.76 | 64.71 | 63.50 | 64.40 | 64.24 | 1.10% | 148,100 |
| May 13, 2025 | 64.55 | 64.55 | 63.36 | 63.70 | 63.54 | -0.93% | 154,600 |
| May 12, 2025 | 67.46 | 67.46 | 64.18 | 64.30 | 64.14 | -3.70% | 137,300 |
| May 9, 2025 | 68.18 | 68.20 | 64.60 | 66.77 | 66.60 | -3.53% | 296,900 |
| May 8, 2025 | 70.00 | 70.00 | 68.35 | 69.21 | 69.04 | -0.75% | 146,600 |
| May 7, 2025 | 69.21 | 69.97 | 68.94 | 69.73 | 69.56 | 0.58% | 118,700 |
| May 6, 2025 | 68.57 | 69.38 | 68.01 | 69.33 | 69.16 | 0.96% | 121,100 |
| May 5, 2025 | 68.41 | 69.08 | 67.91 | 68.67 | 68.50 | 0.38% | 145,600 |