Definity Financial Corporation (TSX:DFY)
Canada · Delayed Price · Currency is CAD 73.95
+0.16 (0.22%)
Aug 5, 2025, 4:00 PM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 75.50 | 75.50 | 73.59 | 73.95 | 73.95 | 0.22% | 156,040 |
| Aug 1, 2025 | 75.85 | 75.85 | 72.23 | 73.79 | 73.79 | -1.15% | 231,700 |
| Jul 31, 2025 | 75.23 | 76.26 | 74.47 | 74.65 | 74.65 | -0.88% | 476,629 |
| Jul 30, 2025 | 79.14 | 79.14 | 75.27 | 75.31 | 75.31 | -3.88% | 204,500 |
| Jul 29, 2025 | 78.07 | 78.57 | 77.74 | 78.35 | 78.35 | 1.10% | 72,510 |
| Jul 28, 2025 | 77.76 | 78.36 | 77.31 | 77.50 | 77.50 | -0.76% | 47,143 |
| Jul 25, 2025 | 77.62 | 78.28 | 77.30 | 78.09 | 78.09 | 0.61% | 117,126 |
| Jul 24, 2025 | 77.41 | 78.30 | 77.40 | 77.62 | 77.62 | 0.65% | 75,200 |
| Jul 23, 2025 | 78.01 | 78.15 | 77.02 | 77.12 | 77.12 | -0.89% | 96,105 |
| Jul 22, 2025 | 77.29 | 78.13 | 77.23 | 77.81 | 77.81 | 0.63% | 99,840 |
| Jul 21, 2025 | 77.92 | 78.18 | 77.08 | 77.32 | 77.32 | -0.88% | 167,900 |
| Jul 18, 2025 | 76.51 | 78.07 | 76.45 | 78.01 | 78.01 | 2.42% | 168,800 |
| Jul 17, 2025 | 76.31 | 77.60 | 76.13 | 76.17 | 76.17 | -0.17% | 90,700 |
| Jul 16, 2025 | 77.26 | 77.27 | 76.14 | 76.30 | 76.30 | -0.43% | 127,123 |
| 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 |