Definity Financial Corporation (TSX:DFY)
Canada · Delayed Price · Currency is CAD 72.60
+0.86 (1.20%)
Nov 25, 2025, 4:00 PM EST
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 72.10 | 72.75 | 71.57 | 72.64 | - | 1.25% | 33,638 |
| Nov 24, 2025 | 71.76 | 71.81 | 70.95 | 71.74 | 71.74 | -0.28% | 265,990 |
| Nov 21, 2025 | 70.56 | 72.10 | 70.56 | 71.94 | 71.94 | 1.91% | 119,651 |
| Nov 20, 2025 | 70.94 | 71.18 | 70.42 | 70.59 | 70.59 | -0.23% | 69,687 |
| Nov 19, 2025 | 70.39 | 71.09 | 70.32 | 70.75 | 70.75 | 0.03% | 200,294 |
| Nov 18, 2025 | 69.84 | 71.06 | 69.84 | 70.73 | 70.73 | 1.03% | 165,498 |
| Nov 17, 2025 | 69.00 | 70.09 | 68.85 | 70.01 | 70.01 | 1.66% | 162,448 |
| Nov 14, 2025 | 68.65 | 69.00 | 67.90 | 68.87 | 68.87 | -0.16% | 186,801 |
| Nov 13, 2025 | 69.18 | 69.64 | 68.75 | 68.98 | 68.98 | -0.65% | 82,845 |
| Nov 12, 2025 | 68.34 | 69.55 | 68.34 | 69.43 | 69.43 | 0.65% | 174,420 |
| Nov 11, 2025 | 69.56 | 69.75 | 68.67 | 68.98 | 68.98 | -0.48% | 73,670 |
| Nov 10, 2025 | 70.11 | 70.72 | 68.87 | 69.31 | 69.31 | -1.27% | 172,888 |
| Nov 7, 2025 | 69.99 | 71.40 | 68.55 | 70.20 | 70.20 | 3.77% | 416,293 |
| Nov 6, 2025 | 67.63 | 67.68 | 66.83 | 67.65 | 67.65 | 0.43% | 251,764 |
| Nov 5, 2025 | 65.42 | 68.04 | 65.42 | 67.36 | 67.36 | 2.56% | 247,626 |
| Nov 4, 2025 | 64.86 | 65.72 | 64.41 | 65.68 | 65.68 | 1.22% | 116,280 |
| Nov 3, 2025 | 65.19 | 65.35 | 64.30 | 64.89 | 64.89 | -0.55% | 170,570 |
| Oct 31, 2025 | 64.53 | 65.56 | 64.53 | 65.25 | 65.25 | 0.52% | 229,899 |
| Oct 30, 2025 | 64.02 | 65.43 | 64.02 | 64.91 | 64.91 | 0.46% | 122,403 |
| Oct 29, 2025 | 65.36 | 65.54 | 64.16 | 64.61 | 64.61 | -1.43% | 164,126 |
| Oct 28, 2025 | 66.39 | 66.58 | 65.47 | 65.55 | 65.55 | -1.27% | 129,867 |
| Oct 27, 2025 | 66.12 | 66.55 | 66.12 | 66.39 | 66.39 | 0.67% | 128,011 |
| Oct 24, 2025 | 66.59 | 66.68 | 65.76 | 65.95 | 65.95 | -1.14% | 115,989 |
| Oct 23, 2025 | 66.27 | 67.94 | 65.81 | 66.71 | 66.71 | 0.68% | 105,269 |
| Oct 22, 2025 | 65.00 | 66.49 | 64.65 | 66.26 | 66.26 | 2.17% | 184,681 |
| Oct 21, 2025 | 64.79 | 64.99 | 64.49 | 64.85 | 64.85 | -0.11% | 142,835 |
| Oct 20, 2025 | 65.60 | 66.38 | 64.80 | 64.92 | 64.92 | -0.99% | 158,198 |
| Oct 17, 2025 | 66.72 | 67.00 | 64.50 | 65.57 | 65.57 | -1.52% | 349,186 |
| Oct 16, 2025 | 67.55 | 67.60 | 65.72 | 66.58 | 66.58 | -1.80% | 308,573 |
| Oct 15, 2025 | 69.26 | 69.90 | 67.79 | 67.80 | 67.80 | -2.18% | 309,029 |
| Oct 14, 2025 | 69.12 | 71.04 | 69.12 | 69.31 | 69.31 | 0.29% | 171,194 |
| Oct 10, 2025 | 68.92 | 69.20 | 68.10 | 69.11 | 69.11 | 0.28% | 185,789 |
| Oct 9, 2025 | 70.12 | 70.51 | 68.75 | 68.92 | 68.92 | -1.70% | 147,002 |
| Oct 8, 2025 | 70.00 | 70.58 | 69.57 | 70.11 | 70.11 | 0.14% | 342,962 |
| Oct 7, 2025 | 69.81 | 70.13 | 69.05 | 70.01 | 70.01 | 0.29% | 305,482 |
| Oct 6, 2025 | 70.85 | 71.31 | 69.62 | 69.81 | 69.81 | -1.09% | 94,659 |
| 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% | 254,535 |
| Oct 1, 2025 | 71.31 | 71.76 | 70.41 | 70.44 | 70.44 | -1.52% | 143,650 |
| Sep 30, 2025 | 70.86 | 71.85 | 70.55 | 71.53 | 71.53 | 0.93% | 207,854 |
| 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 | 72.09 | 72.18 | 72.18 | -0.77% | 112,190 |
| 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% | 784,398 |
| 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 |