Definity Financial Corporation (TSX:DFY)
Canada
· Delayed Price · Currency is CAD 62.77
+0.48 (0.77%)
Mar 28, 2025, 4:00 PM EST
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.11 | 63.37 | 62.01 | 62.77 | 62.77 | 0.77% | 606,867 |
| Mar 27, 2025 | 61.60 | 62.64 | 61.27 | 62.29 | 62.29 | 1.30% | 241,130 |
| Mar 26, 2025 | 59.99 | 61.50 | 59.99 | 61.49 | 61.49 | 2.24% | 202,424 |
| Mar 25, 2025 | 60.00 | 60.56 | 59.81 | 60.14 | 60.14 | 0.50% | 148,930 |
| Mar 24, 2025 | 60.30 | 60.77 | 59.71 | 59.84 | 59.84 | -0.08% | 196,112 |
| Mar 21, 2025 | 59.41 | 60.25 | 59.33 | 59.89 | 59.89 | 0.72% | 728,900 |
| Mar 20, 2025 | 58.95 | 59.57 | 58.80 | 59.46 | 59.46 | 1.24% | 268,901 |
| Mar 19, 2025 | 59.35 | 59.50 | 58.27 | 58.73 | 58.73 | -0.88% | 278,000 |
| Mar 18, 2025 | 57.26 | 59.48 | 57.25 | 59.25 | 59.25 | -3.28% | 1,169,400 |
| Mar 17, 2025 | 60.87 | 61.54 | 60.64 | 61.26 | 61.26 | 0.69% | 61,110 |
| Mar 14, 2025 | 59.95 | 60.93 | 59.84 | 60.84 | 60.84 | 1.71% | 70,800 |
| Mar 13, 2025 | 60.50 | 60.92 | 59.67 | 59.82 | 59.82 | -1.25% | 90,732 |
| Mar 12, 2025 | 61.07 | 61.55 | 60.56 | 60.58 | 60.58 | -0.61% | 111,925 |
| Mar 11, 2025 | 60.87 | 61.57 | 60.39 | 60.95 | 60.76 | 0.13% | 138,000 |
| Mar 10, 2025 | 62.04 | 62.24 | 60.54 | 60.87 | 60.68 | -2.50% | 125,600 |
| Mar 7, 2025 | 62.01 | 63.45 | 62.01 | 62.43 | 62.24 | -0.10% | 145,607 |
| Mar 6, 2025 | 62.81 | 63.99 | 61.82 | 62.49 | 62.30 | -0.94% | 225,800 |
| Mar 5, 2025 | 62.12 | 63.26 | 61.21 | 63.08 | 62.89 | 1.73% | 202,500 |
| Mar 4, 2025 | 61.73 | 62.72 | 61.73 | 62.01 | 61.82 | -0.69% | 180,821 |
| Mar 3, 2025 | 61.88 | 62.65 | 61.67 | 62.44 | 62.25 | 0.16% | 229,208 |
| Feb 28, 2025 | 60.97 | 62.40 | 60.34 | 62.34 | 62.15 | 2.00% | 980,800 |
| Feb 27, 2025 | 61.15 | 61.69 | 60.44 | 61.12 | 60.93 | 0.10% | 196,700 |
| Feb 26, 2025 | 60.06 | 61.25 | 60.06 | 61.06 | 60.87 | 1.51% | 138,600 |
| Feb 25, 2025 | 59.96 | 60.38 | 59.52 | 60.15 | 59.96 | 0.84% | 101,702 |
| Feb 24, 2025 | 58.48 | 59.91 | 58.44 | 59.65 | 59.47 | 1.81% | 102,100 |
| Feb 21, 2025 | 59.49 | 59.86 | 58.34 | 58.59 | 58.41 | -1.33% | 186,100 |
| Feb 20, 2025 | 60.06 | 60.80 | 59.22 | 59.38 | 59.20 | -1.13% | 100,800 |
| Feb 19, 2025 | 60.30 | 60.78 | 59.35 | 60.06 | 59.88 | -0.36% | 103,101 |
| Feb 18, 2025 | 62.50 | 62.73 | 60.05 | 60.28 | 60.09 | -2.24% | 151,502 |
| Feb 14, 2025 | 64.01 | 64.14 | 61.16 | 61.66 | 61.47 | -2.13% | 216,226 |
| Feb 13, 2025 | 61.99 | 63.05 | 61.61 | 63.00 | 62.81 | 2.37% | 178,806 |
| Feb 12, 2025 | 60.29 | 62.24 | 60.29 | 61.54 | 61.35 | 1.33% | 153,900 |
| Feb 11, 2025 | 60.50 | 61.13 | 60.50 | 60.73 | 60.54 | -0.64% | 54,300 |
| Feb 10, 2025 | 62.10 | 62.10 | 60.99 | 61.12 | 60.93 | -1.32% | 89,735 |
| Feb 7, 2025 | 61.32 | 62.00 | 60.90 | 61.94 | 61.75 | 1.39% | 93,732 |
| Feb 6, 2025 | 61.02 | 61.94 | 61.02 | 61.09 | 60.90 | -0.21% | 92,600 |
| Feb 5, 2025 | 59.15 | 61.36 | 59.15 | 61.22 | 61.03 | 3.41% | 172,748 |
| Feb 4, 2025 | 59.02 | 59.55 | 58.43 | 59.20 | 59.02 | -0.03% | 83,012 |
| Feb 3, 2025 | 55.27 | 59.75 | 55.27 | 59.22 | 59.04 | 3.62% | 135,811 |
| Jan 31, 2025 | 57.29 | 57.81 | 57.03 | 57.15 | 56.97 | -0.52% | 117,600 |
| Jan 30, 2025 | 56.78 | 57.84 | 56.78 | 57.45 | 57.27 | 1.14% | 70,000 |
| Jan 29, 2025 | 56.75 | 57.48 | 56.62 | 56.80 | 56.63 | -0.42% | 95,300 |
| Jan 28, 2025 | 56.76 | 57.18 | 56.19 | 57.04 | 56.86 | 1.21% | 104,600 |
| Jan 27, 2025 | 56.94 | 57.15 | 56.17 | 56.36 | 56.19 | -1.59% | 69,100 |
| Jan 24, 2025 | 57.02 | 57.61 | 56.92 | 57.27 | 57.09 | -0.05% | 58,824 |
| Jan 23, 2025 | 56.51 | 57.36 | 56.51 | 57.30 | 57.12 | 1.00% | 78,812 |
| Jan 22, 2025 | 55.60 | 57.13 | 55.47 | 56.73 | 56.56 | 2.05% | 111,613 |
| Jan 21, 2025 | 54.75 | 55.62 | 54.67 | 55.59 | 55.42 | 1.68% | 116,100 |
| Jan 20, 2025 | 54.79 | 55.24 | 54.45 | 54.67 | 54.50 | 0.39% | 39,100 |
| Jan 17, 2025 | 54.77 | 54.95 | 53.97 | 54.46 | 54.29 | 0.37% | 194,431 |