Toronto - Delayed Quote CAD

Definity Financial Corporation (DFY.TO)

Compare
57.60 +0.67 (+1.18%)
At close: November 19 at 4:00 PM EST
Currency in CAD
Download
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 8, 2024 55.71 58.73 54.65 54.81 54.81 243,200
Nov 7, 2024 54.20 55.50 54.20 55.47 55.47 113,000
Nov 6, 2024 55.49 55.49 54.20 54.26 54.26 144,900
Nov 5, 2024 54.02 54.54 53.84 54.16 54.16 112,200
Nov 4, 2024 54.03 54.23 53.76 54.02 54.02 127,900
Nov 1, 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 9, 2024 52.88 53.21 52.33 52.51 52.51 88,700
Oct 8, 2024 53.10 53.51 52.44 52.91 52.91 89,100
Oct 7, 2024 53.48 53.73 52.49 53.18 53.18 112,300
Oct 4, 2024 53.00 53.95 52.65 53.68 53.68 108,300
Oct 3, 2024 54.84 55.35 52.71 52.73 52.73 274,500
Oct 2, 2024 54.20 55.17 54.20 54.85 54.85 96,400
Oct 1, 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 0.16 Dividend
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 50.33 118,800
Sep 11, 2024 50.46 50.53 49.94 50.44 50.28 27,600
Sep 10, 2024 50.44 50.71 49.97 50.49 50.33 68,300
Sep 9, 2024 49.79 50.66 49.79 50.36 50.20 60,700
Sep 6, 2024 49.28 50.09 49.28 49.74 49.58 75,100
Sep 5, 2024 50.02 50.17 49.20 49.67 49.51 69,600
Sep 4, 2024 49.38 50.05 49.38 49.76 49.60 59,800
Sep 3, 2024 49.77 50.43 49.51 49.85 49.69 103,800
Aug 30, 2024 49.38 50.26 49.38 50.00 49.84 119,700
Aug 29, 2024 49.03 49.89 49.03 49.38 49.22 63,000
Aug 28, 2024 49.48 49.48 48.93 49.27 49.11 75,600
Aug 27, 2024 49.00 49.65 48.93 49.18 49.02 71,500
Aug 26, 2024 49.36 49.86 49.01 49.72 49.56 53,700
Aug 23, 2024 49.20 49.57 49.00 49.19 49.03 91,500
Aug 22, 2024 50.18 50.18 48.73 49.22 49.06 103,300
Aug 21, 2024 50.43 50.43 50.14 50.26 50.10 29,600
Aug 20, 2024 50.33 50.53 49.90 50.12 49.96 75,200
Aug 19, 2024 50.35 50.65 49.90 50.15 49.99 63,000
Aug 16, 2024 50.21 50.49 49.60 50.42 50.26 74,900
Aug 15, 2024 49.59 50.40 49.33 50.00 49.84 50,100
Aug 14, 2024 49.37 49.58 48.81 49.58 49.42 78,800
Aug 13, 2024 48.65 49.46 48.61 49.46 49.30 77,700
Aug 12, 2024 49.24 49.38 48.33 48.40 48.25 65,700
Aug 9, 2024 48.77 49.34 48.77 49.34 49.18 45,000
Aug 8, 2024 48.72 49.69 48.72 49.00 48.84 52,300
Aug 7, 2024 48.84 49.29 48.58 48.72 48.57 153,800
Aug 6, 2024 47.50 49.20 47.10 48.65 48.50 197,100
Aug 2, 2024 48.50 50.23 47.70 49.80 49.64 323,300
Aug 1, 2024 47.90 47.96 46.97 47.12 46.97 61,000
Jul 31, 2024 48.00 48.39 47.44 48.02 47.87 106,300
Jul 30, 2024 47.53 47.90 47.22 47.34 47.19 72,300
Jul 29, 2024 47.98 48.02 47.04 47.20 47.05 100,400
Jul 26, 2024 47.31 48.04 47.31 48.02 47.87 49,800
Jul 25, 2024 47.60 47.84 47.12 47.34 47.19 32,900
Jul 24, 2024 47.27 48.36 47.27 47.68 47.53 69,100
Jul 23, 2024 47.24 48.08 47.15 47.44 47.29 47,800
Jul 22, 2024 46.10 47.47 45.67 47.14 46.99 86,400
Jul 19, 2024 45.42 45.76 45.00 45.35 45.21 119,500
Jul 18, 2024 45.86 46.30 45.42 45.79 45.64 54,400
Jul 17, 2024 45.96 46.08 45.65 45.99 45.84 66,200
Jul 16, 2024 45.64 46.50 45.64 45.92 45.77 60,800
Jul 15, 2024 45.58 45.91 45.44 45.67 45.53 40,000
Jul 12, 2024 45.49 46.09 45.30 45.58 45.44 76,200
Jul 11, 2024 45.26 45.76 45.12 45.24 45.10 105,700
Jul 10, 2024 44.97 45.65 44.97 45.38 45.24 43,400
Jul 9, 2024 44.50 45.41 44.47 44.86 44.72 85,100
Jul 8, 2024 44.29 44.60 44.12 44.60 44.46 55,600
Jul 5, 2024 44.50 44.53 43.88 44.07 43.93 111,500
Jul 4, 2024 45.22 45.22 44.39 44.50 44.36 19,900
Jul 3, 2024 45.00 45.38 44.77 44.83 44.69 29,800
Jul 2, 2024 44.68 45.20 44.22 44.99 44.85 129,300
Jun 28, 2024 44.27 45.16 44.27 44.98 44.84 127,000
Jun 27, 2024 43.57 44.40 43.38 44.18 44.04 77,700
Jun 26, 2024 43.71 43.74 42.97 43.58 43.44 78,800
Jun 25, 2024 44.13 44.13 43.55 43.80 43.66 51,800
Jun 24, 2024 43.36 44.12 43.36 44.02 43.88 62,700
Jun 21, 2024 42.79 43.60 42.73 43.39 43.25 358,400
Jun 20, 2024 42.93 43.25 42.65 43.01 42.87 94,900
Jun 19, 2024 43.07 43.17 42.49 42.57 42.44 38,500
Jun 18, 2024 43.01 43.80 42.61 42.82 42.68 47,500
Jun 17, 2024 42.82 43.24 42.80 43.07 42.93 82,100
Jun 14, 2024 42.61 43.60 42.11 42.91 42.77 143,600
Jun 13, 2024 0.16 Dividend
Jun 13, 2024 43.07 43.40 42.64 43.02 42.88 103,900
Jun 12, 2024 42.99 43.31 42.51 43.03 42.73 105,000
Jun 11, 2024 43.51 43.57 42.72 42.90 42.61 61,600
Jun 10, 2024 43.96 44.26 43.36 43.51 43.21 42,000
Jun 7, 2024 44.08 44.52 43.91 43.94 43.64 45,700
Jun 6, 2024 44.19 44.69 44.00 44.08 43.78 58,000
Jun 5, 2024 42.95 44.34 42.91 44.27 43.97 84,200
Jun 4, 2024 43.15 43.50 42.97 43.27 42.97 52,100
Jun 3, 2024 43.16 43.67 43.03 43.30 43.00 62,100
May 31, 2024 42.66 43.28 42.12 43.23 42.93 207,700
May 30, 2024 42.30 42.80 41.97 42.31 42.02 117,800
May 29, 2024 43.29 43.31 42.35 42.41 42.12 69,000
May 28, 2024 44.12 44.53 43.04 43.17 42.87 110,700
May 27, 2024 43.27 44.35 43.27 44.22 43.92 43,900
May 24, 2024 43.61 43.64 43.28 43.47 43.17 82,300
May 23, 2024 43.89 44.18 43.49 43.60 43.30 45,200
May 22, 2024 44.30 44.63 43.56 44.03 43.73 68,500
May 21, 2024 44.12 45.02 43.79 43.87 43.57 76,900
May 17, 2024 44.28 44.98 44.28 44.75 44.44 34,900
May 16, 2024 44.04 44.84 44.04 44.61 44.30 101,500
May 15, 2024 43.98 44.30 43.20 43.95 43.65 127,500
May 14, 2024 44.14 44.43 43.48 43.68 43.38 72,100
May 13, 2024 45.00 45.00 43.97 44.00 43.70 113,500
May 10, 2024 46.20 46.20 44.18 45.11 44.80 324,300
May 9, 2024 46.62 47.33 46.41 46.54 46.22 92,900
May 8, 2024 46.00 46.67 45.98 46.65 46.33 111,800
May 7, 2024 46.22 46.65 46.02 46.07 45.75 57,100
May 6, 2024 46.00 46.53 45.90 46.35 46.03 124,400
May 3, 2024 46.15 46.26 45.66 46.05 45.73 119,200
May 2, 2024 46.54 46.54 45.80 46.01 45.69 70,100
May 1, 2024 45.72 46.80 45.72 46.54 46.22 39,600
Apr 30, 2024 46.02 46.28 45.83 45.89 45.57 56,100
Apr 29, 2024 45.52 46.17 45.51 46.17 45.85 93,300
Apr 26, 2024 45.32 45.73 45.19 45.40 45.09 64,700
Apr 25, 2024 44.94 45.38 44.52 45.38 45.07 37,200
Apr 24, 2024 44.50 45.31 44.50 45.14 44.83 79,900
Apr 23, 2024 44.66 45.05 44.57 44.75 44.44 86,400
Apr 22, 2024 44.10 44.80 44.10 44.78 44.47 55,300
Apr 19, 2024 44.27 44.49 44.05 44.30 44.00 62,100
Apr 18, 2024 44.00 44.41 43.96 44.39 44.08 52,300
Apr 17, 2024 44.00 44.34 43.65 43.97 43.67 91,800
Apr 16, 2024 43.63 44.20 43.63 44.04 43.74 77,300
Apr 15, 2024 43.90 44.27 43.49 43.70 43.40 59,600
Apr 12, 2024 43.79 44.15 43.56 43.62 43.32 103,800
Apr 11, 2024 44.23 44.67 43.94 44.00 43.70 123,200
Apr 10, 2024 43.12 44.24 43.00 44.01 43.71 105,400
Apr 9, 2024 43.35 43.68 43.27 43.50 43.20 118,400
Apr 8, 2024 43.43 43.73 43.26 43.35 43.05 84,500
Apr 5, 2024 43.06 43.47 42.46 43.35 43.05 82,400
Apr 4, 2024 42.83 43.09 42.48 42.78 42.49 123,300
Apr 3, 2024 42.90 43.09 42.86 43.04 42.74 82,000
Apr 2, 2024 43.20 43.25 42.84 42.92 42.62 46,600
Apr 1, 2024 43.53 44.00 43.02 43.31 43.01 122,800
Mar 28, 2024 44.58 44.76 42.97 43.14 42.84 307,300
Mar 27, 2024 44.43 44.84 44.23 44.76 44.45 116,700
Mar 26, 2024 43.76 44.84 43.52 44.52 44.21 126,300
Mar 25, 2024 44.09 44.23 43.52 43.60 43.30 98,100
Mar 22, 2024 44.84 44.87 44.13 44.43 44.12 84,400
Mar 21, 2024 45.23 45.25 44.60 45.00 44.69 180,200
Mar 20, 2024 46.00 46.00 45.20 45.24 44.93 55,800
Mar 19, 2024 46.00 46.28 45.71 46.11 45.79 76,600
Mar 18, 2024 45.81 46.59 45.81 46.15 45.83 95,300
Mar 15, 2024 46.34 46.51 45.87 45.95 45.63 93,600
Mar 14, 2024 0.16 Dividend
Mar 14, 2024 46.76 46.81 45.99 46.26 45.94 199,300
Mar 13, 2024 47.25 47.50 46.63 46.80 46.32 142,800
Mar 12, 2024 46.77 47.45 46.58 47.25 46.76 107,900
Mar 11, 2024 45.70 46.54 45.70 46.39 45.91 99,600
Mar 8, 2024 45.82 46.22 45.64 46.00 45.53 98,200
Mar 7, 2024 45.76 46.36 45.57 46.04 45.57 169,100
Mar 6, 2024 45.89 46.17 45.56 45.69 45.22 85,400
Mar 5, 2024 45.99 46.68 45.70 45.93 45.46 70,400
Mar 4, 2024 45.54 46.54 45.46 46.07 45.60 213,900
Mar 1, 2024 45.63 46.00 45.07 45.55 45.08 167,600
Feb 29, 2024 45.10 46.10 44.62 45.89 45.42 669,400
Feb 28, 2024 44.67 45.61 44.67 45.09 44.63 137,300
Feb 27, 2024 44.73 44.86 43.78 44.67 44.21 137,000
Feb 26, 2024 44.29 45.10 44.20 45.03 44.57 112,500
Feb 23, 2024 44.15 44.71 44.15 44.43 43.97 67,200
Feb 22, 2024 44.16 44.62 43.62 44.15 43.70 185,200
Feb 21, 2024 43.77 44.20 43.37 44.14 43.69 183,900
Feb 20, 2024 41.61 44.35 41.61 43.77 43.32 259,600
Feb 16, 2024 42.63 42.96 41.62 41.97 41.54 326,400
Feb 15, 2024 39.34 40.72 39.34 40.58 40.16 217,900
Feb 14, 2024 38.14 39.29 38.12 39.27 38.87 415,600
Feb 13, 2024 37.96 38.32 37.83 37.99 37.60 70,800
Feb 12, 2024 38.27 38.69 38.23 38.32 37.93 62,700
Feb 9, 2024 38.50 38.71 38.14 38.49 38.09 40,800
Feb 8, 2024 38.84 38.93 37.89 38.42 38.03 74,500
Feb 7, 2024 38.78 39.31 38.56 38.84 38.44 51,700
Feb 6, 2024 38.67 38.88 38.43 38.78 38.38 67,600
Feb 5, 2024 39.40 39.40 38.64 38.65 38.25 59,400
Feb 2, 2024 39.75 39.75 39.26 39.47 39.06 56,600
Feb 1, 2024 39.11 39.69 39.11 39.69 39.28 39,900
Jan 31, 2024 39.49 39.53 39.11 39.12 38.72 68,100
Jan 30, 2024 38.91 39.58 38.91 39.33 38.93 49,300
Jan 29, 2024 39.07 39.77 38.78 39.40 39.00 68,800
Jan 26, 2024 38.84 39.24 38.83 38.97 38.57 36,300
Jan 25, 2024 38.70 38.91 38.54 38.84 38.44 32,300
Jan 24, 2024 38.95 39.23 38.64 38.80 38.40 47,900
Jan 23, 2024 38.23 38.95 37.38 38.95 38.55 39,200
Jan 22, 2024 38.12 38.37 37.79 38.21 37.82 88,000
Jan 19, 2024 37.67 38.14 37.47 37.94 37.55 93,100
Jan 18, 2024 37.50 37.83 37.32 37.57 37.18 63,000
Jan 17, 2024 37.21 37.59 37.09 37.50 37.11 60,900
Jan 16, 2024 37.58 37.76 37.16 37.75 37.36 86,300
Jan 15, 2024 37.49 37.90 37.23 37.65 37.26 54,300
Jan 12, 2024 37.50 37.54 37.19 37.32 36.94 78,600
Jan 11, 2024 37.61 37.62 37.16 37.35 36.97 69,900
Jan 10, 2024 37.67 37.96 37.50 37.70 37.31 59,600
Jan 9, 2024 37.50 37.73 37.08 37.49 37.10 94,400
Jan 8, 2024 37.34 37.86 37.34 37.77 37.38 42,100
Jan 5, 2024 37.26 38.10 37.26 37.46 37.08 62,200
Jan 4, 2024 37.11 37.44 37.06 37.32 36.94 58,300
Jan 3, 2024 37.67 37.67 37.01 37.23 36.85 68,900
Jan 2, 2024 37.50 37.73 37.24 37.72 37.33 52,800
Dec 29, 2023 36.94 37.59 36.94 37.54 37.15 98,400
Dec 28, 2023 37.00 37.57 36.96 36.96 36.58 127,800
Dec 27, 2023 36.49 37.07 36.49 37.00 36.62 99,500
Dec 22, 2023 36.69 36.86 36.43 36.80 36.42 162,600
Dec 21, 2023 36.12 36.98 36.12 36.70 36.32 121,900
Dec 20, 2023 36.41 36.55 36.13 36.20 35.83 88,600
Dec 19, 2023 36.01 36.47 36.01 36.41 36.04 64,700
Dec 18, 2023 35.48 36.23 35.48 36.21 35.84 60,700
Dec 15, 2023 36.47 36.50 35.48 35.57 35.20 158,100
Dec 14, 2023 0.14 Dividend
Dec 14, 2023 37.03 37.03 36.10 36.32 35.95 179,100
Dec 13, 2023 37.00 37.47 36.50 37.15 36.63 132,000
Dec 12, 2023 36.80 37.00 36.65 36.82 36.31 69,300
Dec 11, 2023 36.71 36.97 36.57 36.92 36.41 68,200
Dec 8, 2023 36.66 36.93 36.58 36.80 36.29 77,200
Dec 7, 2023 37.08 37.41 36.42 36.72 36.21 124,600
Dec 6, 2023 36.91 37.27 36.90 37.01 36.49 119,400
Dec 5, 2023 36.97 37.33 36.88 37.07 36.55 61,800
Dec 4, 2023 37.16 37.20 36.83 36.97 36.45 71,100
Dec 1, 2023 36.76 37.19 36.70 37.16 36.64 78,600
Nov 30, 2023 36.30 37.08 35.86 36.97 36.45 163,600
Nov 29, 2023 36.91 37.16 36.11 36.27 35.76 113,400
Nov 28, 2023 36.77 37.14 36.65 36.91 36.40 100,700
Nov 27, 2023 37.23 37.23 36.58 36.77 36.26 80,200
Nov 24, 2023 36.87 37.09 36.58 37.09 36.57 56,100
Nov 23, 2023 36.88 37.23 36.86 36.87 36.36 31,100
Nov 22, 2023 37.04 37.40 36.91 37.25 36.73 89,400
Nov 21, 2023 37.94 37.95 37.08 37.12 36.60 101,400
Nov 20, 2023 37.57 37.69 36.86 37.67 37.14 95,500

Related Tickers