Definity Financial Corporation (TSX:DFY)
Canada · Delayed Price · Currency is CAD 75.40
-1.54 (-2.00%)
At close: Jan 8, 2026
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 76.93 | 77.55 | 75.12 | 75.40 | 75.40 | -2.00% | 143,303 |
| Jan 7, 2026 | 73.49 | 77.20 | 73.00 | 76.94 | 76.94 | 4.81% | 286,803 |
| Jan 6, 2026 | 74.74 | 74.84 | 71.95 | 73.41 | 73.41 | -1.52% | 172,537 |
| Jan 5, 2026 | 75.37 | 77.08 | 74.46 | 74.54 | 74.54 | -1.75% | 173,644 |
| Jan 2, 2026 | 75.79 | 76.32 | 75.70 | 75.87 | 75.87 | -0.08% | 49,049 |
| Dec 31, 2025 | 76.18 | 76.50 | 75.88 | 75.93 | 75.93 | -0.51% | 48,268 |
| Dec 30, 2025 | 76.71 | 77.53 | 76.13 | 76.32 | 76.32 | -0.31% | 76,322 |
| Dec 29, 2025 | 75.66 | 76.82 | 75.66 | 76.56 | 76.56 | 0.74% | 78,850 |
| Dec 24, 2025 | 76.13 | 76.52 | 75.95 | 76.00 | 76.00 | -0.61% | 17,271 |
| Dec 23, 2025 | 75.60 | 76.70 | 75.60 | 76.47 | 76.47 | 1.15% | 85,394 |
| Dec 22, 2025 | 74.82 | 76.00 | 74.82 | 75.60 | 75.60 | 0.65% | 105,867 |
| Dec 19, 2025 | 75.80 | 76.60 | 74.82 | 75.11 | 75.11 | -1.17% | 287,249 |
| Dec 18, 2025 | 75.60 | 76.06 | 74.62 | 76.00 | 76.00 | 0.81% | 134,831 |
| Dec 17, 2025 | 74.26 | 75.49 | 74.02 | 75.39 | 75.39 | 1.58% | 76,766 |
| Dec 16, 2025 | 74.20 | 74.60 | 73.98 | 74.22 | 74.22 | 0.05% | 92,983 |
| Dec 15, 2025 | 74.00 | 74.80 | 73.92 | 74.18 | 74.18 | 0.49% | 145,784 |
| Dec 12, 2025 | 73.37 | 74.20 | 73.08 | 73.82 | 73.82 | 0.52% | 84,153 |
| Dec 11, 2025 | 72.40 | 73.74 | 72.39 | 73.44 | 73.25 | 0.56% | 126,901 |
| Dec 10, 2025 | 71.14 | 73.25 | 71.11 | 73.03 | 72.84 | 2.64% | 124,042 |
| Dec 9, 2025 | 70.82 | 71.35 | 70.74 | 71.15 | 70.97 | 0.65% | 52,390 |
| Dec 8, 2025 | 70.05 | 70.98 | 70.01 | 70.69 | 70.51 | 0.61% | 52,656 |
| Dec 5, 2025 | 70.42 | 71.31 | 70.18 | 70.26 | 70.08 | -0.37% | 108,306 |
| Dec 4, 2025 | 69.93 | 70.58 | 69.52 | 70.52 | 70.34 | 0.70% | 111,254 |
| Dec 3, 2025 | 70.90 | 70.90 | 69.39 | 70.03 | 69.85 | -1.23% | 122,861 |
| Dec 2, 2025 | 71.32 | 71.54 | 70.31 | 70.90 | 70.72 | -0.88% | 138,846 |
| Dec 1, 2025 | 71.92 | 72.14 | 71.35 | 71.53 | 71.35 | -0.86% | 79,705 |
| Nov 28, 2025 | 71.93 | 72.33 | 71.67 | 72.15 | 71.97 | 0.21% | 51,188 |
| Nov 27, 2025 | 72.10 | 72.29 | 71.33 | 72.00 | 71.82 | -0.22% | 62,252 |
| Nov 26, 2025 | 72.39 | 72.59 | 71.99 | 72.16 | 71.98 | -0.61% | 140,356 |
| Nov 25, 2025 | 72.10 | 72.75 | 71.57 | 72.60 | 72.41 | 1.20% | 77,299 |
| Nov 24, 2025 | 71.76 | 71.81 | 70.95 | 71.74 | 71.56 | -0.28% | 265,990 |
| Nov 21, 2025 | 70.56 | 72.10 | 70.56 | 71.94 | 71.76 | 1.91% | 119,651 |
| Nov 20, 2025 | 70.94 | 71.18 | 70.42 | 70.59 | 70.41 | -0.23% | 69,687 |
| Nov 19, 2025 | 70.39 | 71.09 | 70.32 | 70.75 | 70.57 | 0.03% | 200,294 |
| Nov 18, 2025 | 69.84 | 71.06 | 69.84 | 70.73 | 70.55 | 1.03% | 165,498 |
| Nov 17, 2025 | 69.00 | 70.09 | 68.85 | 70.01 | 69.83 | 1.66% | 162,448 |
| Nov 14, 2025 | 68.65 | 69.00 | 67.90 | 68.87 | 68.69 | -0.16% | 186,801 |
| Nov 13, 2025 | 69.18 | 69.64 | 68.75 | 68.98 | 68.80 | -0.65% | 82,845 |
| Nov 12, 2025 | 68.34 | 69.55 | 68.34 | 69.43 | 69.25 | 0.65% | 174,420 |
| Nov 11, 2025 | 69.56 | 69.75 | 68.67 | 68.98 | 68.80 | -0.48% | 73,670 |
| Nov 10, 2025 | 70.11 | 70.72 | 68.87 | 69.31 | 69.13 | -1.27% | 172,888 |
| Nov 7, 2025 | 69.99 | 71.40 | 68.55 | 70.20 | 70.02 | 3.77% | 416,293 |
| Nov 6, 2025 | 67.63 | 67.68 | 66.83 | 67.65 | 67.48 | 0.43% | 251,764 |
| Nov 5, 2025 | 65.42 | 68.04 | 65.42 | 67.36 | 67.19 | 2.56% | 247,626 |
| Nov 4, 2025 | 64.86 | 65.72 | 64.41 | 65.68 | 65.51 | 1.22% | 116,280 |
| Nov 3, 2025 | 65.19 | 65.35 | 64.30 | 64.89 | 64.72 | -0.55% | 170,570 |
| Oct 31, 2025 | 64.53 | 65.56 | 64.53 | 65.25 | 65.08 | 0.52% | 229,899 |
| Oct 30, 2025 | 64.02 | 65.43 | 64.02 | 64.91 | 64.74 | 0.46% | 122,403 |
| Oct 29, 2025 | 65.36 | 65.54 | 64.16 | 64.61 | 64.45 | -1.43% | 164,126 |
| Oct 28, 2025 | 66.39 | 66.58 | 65.47 | 65.55 | 65.38 | -1.27% | 129,867 |