Definity Financial Corporation (TSX:DFY)
Canada
· Delayed Price · Currency is CAD 73.98
-0.54 (-0.72%)
Jun 2, 2025, 4:00 PM EDT
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 73.78 | 74.99 | 73.75 | 74.42 | 74.42 | -0.13% | 88,446 |
| May 30, 2025 | 74.86 | 75.83 | 73.91 | 74.52 | 74.52 | -0.71% | 431,400 |
| May 29, 2025 | 77.25 | 77.77 | 74.91 | 75.05 | 75.05 | -2.85% | 293,714 |
| May 28, 2025 | 73.05 | 79.06 | 73.00 | 77.25 | 77.25 | 11.30% | 691,114 |
| May 27, 2025 | 69.50 | 70.25 | 69.15 | 69.41 | 69.41 | 0.78% | 115,531 |
| May 26, 2025 | 68.01 | 69.42 | 68.01 | 68.87 | 68.87 | 0.88% | 73,600 |
| May 23, 2025 | 68.25 | 68.82 | 67.93 | 68.27 | 68.27 | -0.03% | 85,245 |
| May 22, 2025 | 68.64 | 69.16 | 68.20 | 68.29 | 68.29 | -0.51% | 128,400 |
| May 21, 2025 | 68.61 | 68.92 | 68.09 | 68.64 | 68.64 | -0.04% | 94,000 |
| May 20, 2025 | 67.83 | 68.75 | 67.83 | 68.67 | 68.67 | 1.06% | 120,000 |
| May 16, 2025 | 66.10 | 68.11 | 66.10 | 67.95 | 67.95 | 2.44% | 181,605 |
| May 15, 2025 | 64.61 | 66.74 | 64.48 | 66.33 | 66.33 | 3.00% | 118,648 |
| May 14, 2025 | 63.76 | 64.71 | 63.50 | 64.40 | 64.40 | 1.10% | 148,148 |
| May 13, 2025 | 64.55 | 64.55 | 63.36 | 63.70 | 63.70 | -0.93% | 154,600 |
| May 12, 2025 | 67.46 | 67.46 | 64.18 | 64.30 | 64.30 | -3.70% | 137,300 |
| May 9, 2025 | 68.18 | 68.20 | 64.60 | 66.77 | 66.77 | -3.53% | 296,945 |
| May 8, 2025 | 70.00 | 70.00 | 68.35 | 69.21 | 69.21 | -0.75% | 146,600 |
| May 7, 2025 | 69.21 | 69.97 | 68.94 | 69.73 | 69.73 | 0.58% | 118,700 |
| May 6, 2025 | 68.57 | 69.38 | 68.01 | 69.33 | 69.33 | 0.96% | 121,103 |
| May 5, 2025 | 68.41 | 69.08 | 67.91 | 68.67 | 68.67 | 0.38% | 145,600 |
| May 2, 2025 | 68.35 | 68.76 | 67.67 | 68.41 | 68.41 | 0.41% | 147,300 |
| May 1, 2025 | 69.08 | 69.54 | 68.07 | 68.13 | 68.13 | -0.99% | 162,600 |
| Apr 30, 2025 | 67.71 | 69.05 | 67.35 | 68.81 | 68.81 | 1.61% | 208,133 |
| Apr 29, 2025 | 66.58 | 67.73 | 66.46 | 67.72 | 67.72 | 1.71% | 123,400 |
| Apr 28, 2025 | 65.83 | 66.86 | 65.83 | 66.58 | 66.58 | 1.14% | 99,900 |
| Apr 25, 2025 | 66.31 | 66.92 | 65.56 | 65.83 | 65.83 | -1.17% | 99,200 |
| Apr 24, 2025 | 65.55 | 66.93 | 65.37 | 66.61 | 66.61 | 1.65% | 129,119 |
| Apr 23, 2025 | 64.96 | 65.74 | 64.67 | 65.53 | 65.53 | 1.66% | 128,530 |
| Apr 22, 2025 | 64.70 | 65.30 | 64.22 | 64.46 | 64.46 | 0.36% | 72,638 |
| Apr 21, 2025 | 63.81 | 64.40 | 63.14 | 64.23 | 64.23 | -0.37% | 111,100 |
| Apr 17, 2025 | 64.05 | 64.83 | 63.97 | 64.47 | 64.47 | 0.70% | 111,700 |
| Apr 16, 2025 | 63.23 | 64.06 | 63.08 | 64.02 | 64.02 | 1.27% | 87,100 |
| Apr 15, 2025 | 63.53 | 63.87 | 62.86 | 63.22 | 63.22 | -0.66% | 155,217 |
| Apr 14, 2025 | 62.62 | 63.92 | 62.47 | 63.64 | 63.64 | 2.46% | 157,106 |
| Apr 11, 2025 | 60.03 | 62.19 | 59.73 | 62.11 | 62.11 | 2.83% | 147,772 |
| Apr 10, 2025 | 60.87 | 61.58 | 59.98 | 60.40 | 60.40 | -1.39% | 240,439 |
| Apr 9, 2025 | 60.21 | 62.37 | 59.32 | 61.25 | 61.25 | 1.02% | 266,736 |
| Apr 8, 2025 | 60.44 | 61.44 | 59.78 | 60.63 | 60.63 | 1.37% | 283,600 |
| Apr 7, 2025 | 59.27 | 60.51 | 57.93 | 59.81 | 59.81 | -2.10% | 350,517 |
| Apr 4, 2025 | 62.20 | 63.16 | 61.01 | 61.09 | 61.09 | -3.64% | 198,800 |
| Apr 3, 2025 | 64.56 | 65.46 | 63.35 | 63.40 | 63.40 | -2.88% | 213,915 |
| Apr 2, 2025 | 64.25 | 65.75 | 64.15 | 65.28 | 65.28 | 0.71% | 246,732 |
| Apr 1, 2025 | 63.95 | 65.03 | 63.21 | 64.82 | 64.82 | 1.38% | 271,500 |
| Mar 31, 2025 | 62.64 | 64.16 | 62.64 | 63.94 | 63.94 | 1.86% | 269,900 |
| Mar 28, 2025 | 62.11 | 63.37 | 62.01 | 62.77 | 62.77 | 0.77% | 606,900 |
| 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 |