Advertisement
U.S. Markets closed
S&P Futures
5,946.25 +7.50 (+0.13%) Dow Futures
43,470.00 +70.00 (+0.16%) Nasdaq Futures
20,791.50 +23.75 (+0.11%) Russell 2000 Futures
2,337.60 +3.50 (+0.15%) Crude Oil
69.50 +0.11 (+0.16%) Gold
2,643.40 +12.40 (+0.47%)
Definity Financial Corporation (DFY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 56.74 | 58.80 | 56.58 | 57.60 | 57.60 | 200,971 |
| Nov 18, 2024 | 55.93 | 57.23 | 55.93 | 56.93 | 56.93 | 228,900 |
| Nov 15, 2024 | 55.85 | 56.47 | 55.60 | 56.24 | 56.24 | 103,000 |
| Nov 14, 2024 | 56.23 | 56.77 | 55.02 | 56.28 | 56.28 | 141,900 |
| Nov 13, 2024 | 55.01 | 56.42 | 54.89 | 56.31 | 56.31 | 116,300 |
| Nov 12, 2024 | 55.03 | 55.06 | 52.75 | 55.01 | 55.01 | 108,600 |
| Nov 11, 2024 | 54.65 | 55.34 | 53.84 | 55.02 | 55.02 | 171,100 |
| Nov 08, 2024 | 55.71 | 58.73 | 54.65 | 54.81 | 54.81 | 243,200 |
| Nov 07, 2024 | 54.20 | 55.50 | 54.20 | 55.47 | 55.47 | 113,000 |
| Nov 06, 2024 | 55.49 | 55.49 | 54.20 | 54.26 | 54.26 | 144,900 |
| Nov 05, 2024 | 54.02 | 54.54 | 53.84 | 54.16 | 54.16 | 112,200 |
| Nov 04, 2024 | 54.03 | 54.23 | 53.76 | 54.02 | 54.02 | 127,900 |
| Nov 01, 2024 | 53.73 | 54.54 | 53.72 | 54.03 | 54.03 | 129,600 |
| Oct 31, 2024 | 54.20 | 54.42 | 53.63 | 53.73 | 53.73 | 98,100 |
| Oct 30, 2024 | 54.32 | 55.14 | 54.30 | 54.43 | 54.43 | 73,600 |
| Oct 29, 2024 | 54.35 | 55.25 | 54.22 | 55.15 | 55.15 | 126,100 |
| Oct 28, 2024 | 55.30 | 55.57 | 54.54 | 54.66 | 54.66 | 74,300 |
| Oct 25, 2024 | 54.97 | 55.47 | 54.76 | 55.03 | 55.03 | 69,600 |
| Oct 24, 2024 | 54.57 | 55.70 | 54.57 | 55.09 | 55.09 | 71,300 |
| Oct 23, 2024 | 54.89 | 55.23 | 54.35 | 54.65 | 54.65 | 178,300 |
| Oct 22, 2024 | 55.09 | 55.33 | 54.95 | 55.16 | 55.16 | 88,300 |
| Oct 21, 2024 | 55.40 | 55.41 | 54.86 | 55.24 | 55.24 | 76,800 |
| Oct 18, 2024 | 54.75 | 55.86 | 54.75 | 55.59 | 55.59 | 109,700 |
| Oct 17, 2024 | 54.29 | 55.11 | 54.29 | 54.87 | 54.87 | 66,900 |
| Oct 16, 2024 | 54.98 | 54.99 | 54.11 | 54.29 | 54.29 | 144,500 |
| Oct 15, 2024 | 54.25 | 54.91 | 54.11 | 54.75 | 54.75 | 105,500 |
| Oct 11, 2024 | 52.81 | 54.58 | 52.20 | 54.14 | 54.14 | 209,200 |
| Oct 10, 2024 | 52.16 | 53.58 | 52.16 | 53.03 | 53.03 | 177,600 |
| Oct 09, 2024 | 52.88 | 53.21 | 52.33 | 52.51 | 52.51 | 88,700 |
| Oct 08, 2024 | 53.10 | 53.51 | 52.44 | 52.91 | 52.91 | 89,100 |
| Oct 07, 2024 | 53.48 | 53.73 | 52.49 | 53.18 | 53.18 | 112,300 |
| Oct 04, 2024 | 53.00 | 53.95 | 52.65 | 53.68 | 53.68 | 108,300 |
| Oct 03, 2024 | 54.84 | 55.35 | 52.71 | 52.73 | 52.73 | 274,500 |
| Oct 02, 2024 | 54.20 | 55.17 | 54.20 | 54.85 | 54.85 | 96,400 |
| Oct 01, 2024 | 54.27 | 55.07 | 54.22 | 54.40 | 54.40 | 54,900 |
| Sep 30, 2024 | 54.38 | 54.56 | 53.90 | 54.51 | 54.51 | 54,500 |
| Sep 27, 2024 | 55.06 | 55.30 | 54.52 | 54.55 | 54.55 | 137,700 |
| Sep 26, 2024 | 55.02 | 55.53 | 54.69 | 54.99 | 54.99 | 169,600 |
| Sep 25, 2024 | 54.01 | 55.04 | 54.01 | 55.01 | 55.01 | 153,100 |
| Sep 24, 2024 | 53.07 | 54.10 | 53.00 | 53.98 | 53.98 | 218,900 |
| Sep 23, 2024 | 52.14 | 53.53 | 51.95 | 53.21 | 53.21 | 392,000 |
| Sep 20, 2024 | 50.00 | 52.26 | 49.93 | 52.25 | 52.25 | 919,000 |
| Sep 19, 2024 | 49.46 | 49.84 | 49.03 | 49.84 | 49.84 | 135,100 |
| Sep 18, 2024 | 49.35 | 49.58 | 48.96 | 49.19 | 49.19 | 52,200 |
| Sep 17, 2024 | 49.79 | 50.00 | 48.89 | 49.52 | 49.52 | 58,200 |
| Sep 16, 2024 | 49.12 | 49.85 | 49.10 | 49.79 | 49.79 | 79,600 |
| Sep 13, 2024 | 49.93 | 50.53 | 48.94 | 49.04 | 49.04 | 213,800 |
| Sep 12, 2024 | 50.44 | 50.49 | 49.83 | 50.49 | 50.49 | 118,800 |
| Sep 11, 2024 | 50.46 | 50.53 | 49.94 | 50.44 | 50.44 | 27,600 |
| Sep 10, 2024 | 50.44 | 50.71 | 49.97 | 50.49 | 50.49 | 68,300 |
| Sep 09, 2024 | 49.79 | 50.66 | 49.79 | 50.36 | 50.36 | 60,700 |
| Sep 06, 2024 | 49.28 | 50.09 | 49.28 | 49.74 | 49.74 | 75,100 |
| Sep 05, 2024 | 50.02 | 50.17 | 49.20 | 49.67 | 49.67 | 69,600 |
| Sep 04, 2024 | 49.38 | 50.05 | 49.38 | 49.76 | 49.76 | 59,800 |
| Sep 03, 2024 | 49.77 | 50.43 | 49.51 | 49.85 | 49.85 | 103,800 |
| Aug 30, 2024 | 49.38 | 50.26 | 49.38 | 50.00 | 50.00 | 119,700 |
| Aug 29, 2024 | 49.03 | 49.89 | 49.03 | 49.38 | 49.38 | 63,000 |
| Aug 28, 2024 | 49.48 | 49.48 | 48.93 | 49.27 | 49.27 | 75,600 |
| Aug 27, 2024 | 49.00 | 49.65 | 48.93 | 49.18 | 49.18 | 71,500 |
| Aug 26, 2024 | 49.36 | 49.86 | 49.01 | 49.72 | 49.72 | 53,700 |
| Aug 23, 2024 | 49.20 | 49.57 | 49.00 | 49.19 | 49.19 | 91,500 |
| Aug 22, 2024 | 50.18 | 50.18 | 48.73 | 49.22 | 49.22 | 103,300 |
| Aug 21, 2024 | 50.43 | 50.43 | 50.14 | 50.26 | 50.26 | 29,600 |
| Aug 20, 2024 | 50.33 | 50.53 | 49.90 | 50.12 | 50.12 | 75,200 |
| Aug 19, 2024 | 50.35 | 50.65 | 49.90 | 50.15 | 50.15 | 63,000 |
| Aug 16, 2024 | 50.21 | 50.49 | 49.60 | 50.42 | 50.42 | 74,900 |
| Aug 15, 2024 | 49.59 | 50.40 | 49.33 | 50.00 | 50.00 | 50,100 |
| Aug 14, 2024 | 49.37 | 49.58 | 48.81 | 49.58 | 49.58 | 78,800 |
| Aug 13, 2024 | 48.65 | 49.46 | 48.61 | 49.46 | 49.46 | 77,700 |
| Aug 12, 2024 | 49.24 | 49.38 | 48.33 | 48.40 | 48.40 | 65,700 |
| Aug 09, 2024 | 48.77 | 49.34 | 48.77 | 49.34 | 49.34 | 45,000 |
| Aug 08, 2024 | 48.72 | 49.69 | 48.72 | 49.00 | 49.00 | 52,300 |
| Aug 07, 2024 | 48.84 | 49.29 | 48.58 | 48.72 | 48.72 | 153,800 |
| Aug 06, 2024 | 47.50 | 49.20 | 47.10 | 48.65 | 48.65 | 197,100 |
| Aug 02, 2024 | 48.50 | 50.23 | 47.70 | 49.80 | 49.80 | 323,300 |
| Aug 01, 2024 | 47.90 | 47.96 | 46.97 | 47.12 | 47.12 | 61,000 |
| Jul 31, 2024 | 48.00 | 48.39 | 47.44 | 48.02 | 48.02 | 106,300 |
| Jul 30, 2024 | 47.53 | 47.90 | 47.22 | 47.34 | 47.34 | 72,300 |
| Jul 29, 2024 | 47.98 | 48.02 | 47.04 | 47.20 | 47.20 | 100,400 |
| Jul 26, 2024 | 47.31 | 48.04 | 47.31 | 48.02 | 48.02 | 49,800 |
| Jul 25, 2024 | 47.60 | 47.84 | 47.12 | 47.34 | 47.34 | 32,900 |
| Jul 24, 2024 | 47.27 | 48.36 | 47.27 | 47.68 | 47.68 | 69,100 |
| Jul 23, 2024 | 47.24 | 48.08 | 47.15 | 47.44 | 47.44 | 47,800 |
| Jul 22, 2024 | 46.10 | 47.47 | 45.67 | 47.14 | 47.14 | 86,400 |
| Jul 19, 2024 | 45.42 | 45.76 | 45.00 | 45.35 | 45.35 | 119,500 |
| Jul 18, 2024 | 45.86 | 46.30 | 45.42 | 45.79 | 45.79 | 54,400 |
| Jul 17, 2024 | 45.96 | 46.08 | 45.65 | 45.99 | 45.99 | 66,200 |
| Jul 16, 2024 | 45.64 | 46.50 | 45.64 | 45.92 | 45.92 | 60,800 |
| Jul 15, 2024 | 45.58 | 45.91 | 45.44 | 45.67 | 45.67 | 40,000 |
| Jul 12, 2024 | 45.49 | 46.09 | 45.30 | 45.58 | 45.58 | 76,200 |
| Jul 11, 2024 | 45.26 | 45.76 | 45.12 | 45.24 | 45.24 | 105,700 |
| Jul 10, 2024 | 44.97 | 45.65 | 44.97 | 45.38 | 45.38 | 43,400 |
| Jul 09, 2024 | 44.50 | 45.41 | 44.47 | 44.86 | 44.86 | 85,100 |
| Jul 08, 2024 | 44.29 | 44.60 | 44.12 | 44.60 | 44.60 | 55,600 |
| Jul 05, 2024 | 44.50 | 44.53 | 43.88 | 44.07 | 44.07 | 111,500 |
| Jul 04, 2024 | 45.22 | 45.22 | 44.39 | 44.50 | 44.50 | 19,900 |
| Jul 03, 2024 | 45.00 | 45.38 | 44.77 | 44.83 | 44.83 | 29,800 |
| Jul 02, 2024 | 44.68 | 45.20 | 44.22 | 44.99 | 44.99 | 129,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.