Definity Financial Corporation (DFY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 44.27 | 45.16 | 44.27 | 44.98 | 44.98 | 127,000 |
| Jun 27, 2024 | 43.57 | 44.40 | 43.38 | 44.18 | 44.18 | 77,700 |
| Jun 26, 2024 | 43.71 | 43.74 | 42.97 | 43.58 | 43.58 | 78,800 |
| Jun 25, 2024 | 44.13 | 44.13 | 43.55 | 43.80 | 43.80 | 51,800 |
| Jun 24, 2024 | 43.36 | 44.12 | 43.36 | 44.02 | 44.02 | 62,700 |
| Jun 21, 2024 | 42.79 | 43.60 | 42.73 | 43.39 | 43.39 | 358,400 |
| Jun 20, 2024 | 42.93 | 43.25 | 42.65 | 43.01 | 43.01 | 94,900 |
| Jun 19, 2024 | 43.07 | 43.17 | 42.49 | 42.57 | 42.57 | 38,500 |
| Jun 18, 2024 | 43.01 | 43.80 | 42.61 | 42.82 | 42.82 | 47,500 |
| Jun 17, 2024 | 42.82 | 43.24 | 42.80 | 43.07 | 43.07 | 82,100 |
| Jun 14, 2024 | 42.61 | 43.60 | 42.11 | 42.91 | 42.91 | 143,600 |
| Jun 13, 2024 | 43.07 | 43.40 | 42.64 | 43.02 | 43.02 | 103,900 |
| Jun 13, 2024 | 0.16 Dividend | |||||
| Jun 12, 2024 | 42.99 | 43.31 | 42.51 | 43.03 | 42.87 | 105,000 |
| Jun 11, 2024 | 43.51 | 43.57 | 42.72 | 42.90 | 42.74 | 61,600 |
| Jun 10, 2024 | 43.96 | 44.26 | 43.36 | 43.51 | 43.35 | 42,000 |
| Jun 07, 2024 | 44.08 | 44.52 | 43.91 | 43.94 | 43.78 | 45,700 |
| Jun 06, 2024 | 44.19 | 44.69 | 44.00 | 44.08 | 43.92 | 58,000 |
| Jun 05, 2024 | 42.95 | 44.34 | 42.91 | 44.27 | 44.11 | 84,200 |
| Jun 04, 2024 | 43.15 | 43.50 | 42.97 | 43.27 | 43.11 | 52,100 |
| Jun 03, 2024 | 43.16 | 43.67 | 43.03 | 43.30 | 43.14 | 62,100 |
| May 31, 2024 | 42.66 | 43.28 | 42.12 | 43.23 | 43.07 | 207,700 |
| May 30, 2024 | 42.30 | 42.80 | 41.97 | 42.31 | 42.15 | 117,800 |
| May 29, 2024 | 43.29 | 43.31 | 42.35 | 42.41 | 42.25 | 69,000 |
| May 28, 2024 | 44.12 | 44.53 | 43.04 | 43.17 | 43.01 | 110,700 |
| May 27, 2024 | 43.27 | 44.35 | 43.27 | 44.22 | 44.06 | 43,900 |
| May 24, 2024 | 43.61 | 43.64 | 43.28 | 43.47 | 43.31 | 82,300 |
| May 23, 2024 | 43.89 | 44.18 | 43.49 | 43.60 | 43.44 | 45,200 |
| May 22, 2024 | 44.30 | 44.63 | 43.56 | 44.03 | 43.87 | 68,500 |
| May 21, 2024 | 44.12 | 45.02 | 43.79 | 43.87 | 43.71 | 76,900 |
| May 17, 2024 | 44.28 | 44.98 | 44.28 | 44.75 | 44.58 | 34,900 |
| May 16, 2024 | 44.04 | 44.84 | 44.04 | 44.61 | 44.44 | 101,500 |
| May 15, 2024 | 43.98 | 44.30 | 43.20 | 43.95 | 43.79 | 127,500 |
| May 14, 2024 | 44.14 | 44.43 | 43.48 | 43.68 | 43.52 | 72,100 |
| May 13, 2024 | 45.00 | 45.00 | 43.97 | 44.00 | 43.84 | 113,500 |
| May 10, 2024 | 46.20 | 46.20 | 44.18 | 45.11 | 44.94 | 324,300 |
| May 09, 2024 | 46.62 | 47.33 | 46.41 | 46.54 | 46.37 | 92,900 |
| May 08, 2024 | 46.00 | 46.67 | 45.98 | 46.65 | 46.48 | 111,800 |
| May 07, 2024 | 46.22 | 46.65 | 46.02 | 46.07 | 45.90 | 57,100 |
| May 06, 2024 | 46.00 | 46.53 | 45.90 | 46.35 | 46.18 | 124,400 |
| May 03, 2024 | 46.15 | 46.26 | 45.66 | 46.05 | 45.88 | 119,200 |
| May 02, 2024 | 46.54 | 46.54 | 45.80 | 46.01 | 45.84 | 70,100 |
| May 01, 2024 | 45.72 | 46.80 | 45.72 | 46.54 | 46.37 | 39,600 |
| Apr 30, 2024 | 46.02 | 46.28 | 45.83 | 45.89 | 45.72 | 56,100 |
| Apr 29, 2024 | 45.52 | 46.17 | 45.51 | 46.17 | 46.00 | 93,300 |
| Apr 26, 2024 | 45.32 | 45.73 | 45.19 | 45.40 | 45.23 | 64,700 |
| Apr 25, 2024 | 44.94 | 45.38 | 44.52 | 45.38 | 45.21 | 37,200 |
| Apr 24, 2024 | 44.50 | 45.31 | 44.50 | 45.14 | 44.97 | 79,900 |
| Apr 23, 2024 | 44.66 | 45.05 | 44.57 | 44.75 | 44.58 | 86,400 |
| Apr 22, 2024 | 44.10 | 44.80 | 44.10 | 44.78 | 44.61 | 55,300 |
| Apr 19, 2024 | 44.27 | 44.49 | 44.05 | 44.30 | 44.14 | 62,100 |
| Apr 18, 2024 | 44.00 | 44.41 | 43.96 | 44.39 | 44.22 | 52,300 |
| Apr 17, 2024 | 44.00 | 44.34 | 43.65 | 43.97 | 43.81 | 91,800 |
| Apr 16, 2024 | 43.63 | 44.20 | 43.63 | 44.04 | 43.88 | 77,300 |
| Apr 15, 2024 | 43.90 | 44.27 | 43.49 | 43.70 | 43.54 | 59,600 |
| Apr 12, 2024 | 43.79 | 44.15 | 43.56 | 43.62 | 43.46 | 103,800 |
| Apr 11, 2024 | 44.23 | 44.67 | 43.94 | 44.00 | 43.84 | 123,200 |
| Apr 10, 2024 | 43.12 | 44.24 | 43.00 | 44.01 | 43.85 | 105,400 |
| Apr 09, 2024 | 43.35 | 43.68 | 43.27 | 43.50 | 43.34 | 118,400 |
| Apr 08, 2024 | 43.43 | 43.73 | 43.26 | 43.35 | 43.19 | 84,500 |
| Apr 05, 2024 | 43.06 | 43.47 | 42.46 | 43.35 | 43.19 | 82,400 |
| Apr 04, 2024 | 42.83 | 43.09 | 42.48 | 42.78 | 42.62 | 123,300 |
| Apr 03, 2024 | 42.90 | 43.09 | 42.86 | 43.04 | 42.88 | 82,000 |
| Apr 02, 2024 | 43.20 | 43.25 | 42.84 | 42.92 | 42.76 | 46,600 |
| Apr 01, 2024 | 43.53 | 44.00 | 43.02 | 43.31 | 43.15 | 122,800 |
| Mar 28, 2024 | 44.58 | 44.76 | 42.97 | 43.14 | 42.98 | 307,300 |
| Mar 27, 2024 | 44.43 | 44.84 | 44.23 | 44.76 | 44.59 | 116,700 |
| Mar 26, 2024 | 43.76 | 44.84 | 43.52 | 44.52 | 44.35 | 126,300 |
| Mar 25, 2024 | 44.09 | 44.23 | 43.52 | 43.60 | 43.44 | 98,100 |
| Mar 22, 2024 | 44.84 | 44.87 | 44.13 | 44.43 | 44.26 | 84,400 |
| Mar 21, 2024 | 45.23 | 45.25 | 44.60 | 45.00 | 44.83 | 180,200 |
| Mar 20, 2024 | 46.00 | 46.00 | 45.20 | 45.24 | 45.07 | 55,800 |
| Mar 19, 2024 | 46.00 | 46.28 | 45.71 | 46.11 | 45.94 | 76,600 |
| Mar 18, 2024 | 45.81 | 46.59 | 45.81 | 46.15 | 45.98 | 95,300 |
| Mar 15, 2024 | 46.34 | 46.51 | 45.87 | 45.95 | 45.78 | 93,600 |
| Mar 14, 2024 | 46.76 | 46.81 | 45.99 | 46.26 | 46.09 | 199,300 |
| Mar 14, 2024 | 0.16 Dividend | |||||
| Mar 13, 2024 | 47.25 | 47.50 | 46.63 | 46.80 | 46.47 | 142,800 |
| Mar 12, 2024 | 46.77 | 47.45 | 46.58 | 47.25 | 46.91 | 107,900 |
| Mar 11, 2024 | 45.70 | 46.54 | 45.70 | 46.39 | 46.06 | 99,600 |
| Mar 08, 2024 | 45.82 | 46.22 | 45.64 | 46.00 | 45.67 | 98,200 |
| Mar 07, 2024 | 45.76 | 46.36 | 45.57 | 46.04 | 45.71 | 169,100 |
| Mar 06, 2024 | 45.89 | 46.17 | 45.56 | 45.69 | 45.36 | 85,400 |
| Mar 05, 2024 | 45.99 | 46.68 | 45.70 | 45.93 | 45.60 | 70,400 |
| Mar 04, 2024 | 45.54 | 46.54 | 45.46 | 46.07 | 45.74 | 213,900 |
| Mar 01, 2024 | 45.63 | 46.00 | 45.07 | 45.55 | 45.23 | 167,600 |
| Feb 29, 2024 | 45.10 | 46.10 | 44.62 | 45.89 | 45.56 | 669,400 |
| Feb 28, 2024 | 44.67 | 45.61 | 44.67 | 45.09 | 44.77 | 137,300 |
| Feb 27, 2024 | 44.73 | 44.86 | 43.78 | 44.67 | 44.35 | 137,000 |
| Feb 26, 2024 | 44.29 | 45.10 | 44.20 | 45.03 | 44.71 | 112,500 |
| Feb 23, 2024 | 44.15 | 44.71 | 44.15 | 44.43 | 44.11 | 67,200 |
| Feb 22, 2024 | 44.16 | 44.62 | 43.62 | 44.15 | 43.84 | 185,200 |
| Feb 21, 2024 | 43.77 | 44.20 | 43.37 | 44.14 | 43.83 | 183,900 |
| Feb 20, 2024 | 41.61 | 44.35 | 41.61 | 43.77 | 43.46 | 259,600 |
| Feb 16, 2024 | 42.63 | 42.96 | 41.62 | 41.97 | 41.67 | 326,400 |
| Feb 15, 2024 | 39.34 | 40.72 | 39.34 | 40.58 | 40.29 | 217,900 |
| Feb 14, 2024 | 38.14 | 39.29 | 38.12 | 39.27 | 38.99 | 415,600 |
| Feb 13, 2024 | 37.96 | 38.32 | 37.83 | 37.99 | 37.72 | 70,800 |
| Feb 12, 2024 | 38.27 | 38.69 | 38.23 | 38.32 | 38.05 | 62,700 |
| Feb 09, 2024 | 38.50 | 38.71 | 38.14 | 38.49 | 38.22 | 40,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.