Definity Financial Corp. DFY
TSX · Canada · Finance
CAD 69.37+0.32 (+0.46%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 69.37 | +0.46% | CAD 68.73 | CAD 69.81 | CAD 68.73 | 108.10K |
| 2026-09-30 | CAD 69.05 | -0.95% | CAD 69.80 | CAD 69.80 | CAD 68.37 | 93.10K |
| 2026-09-29 | CAD 69.71 | -0.90% | CAD 69.97 | CAD 70.06 | CAD 69.08 | 128.40K |
| 2026-09-28 | CAD 70.34 | -0.09% | CAD 70.21 | CAD 71.12 | CAD 70.21 | 167.40K |
| 2026-09-25 | CAD 70.40 | +0.11% | CAD 69.99 | CAD 70.78 | CAD 69.42 | 102.70K |
| 2026-09-24 | CAD 70.32 | -1.65% | CAD 71.79 | CAD 72.39 | CAD 70.22 | 153.80K |
| 2026-09-23 | CAD 71.50 | -1.04% | CAD 71.93 | CAD 72.58 | CAD 71.16 | 120.90K |
| 2026-09-22 | CAD 72.25 | -0.15% | CAD 72.36 | CAD 72.99 | CAD 71.75 | 110.70K |
| 2026-09-21 | CAD 72.36 | -0.74% | CAD 72.95 | CAD 72.96 | CAD 71.77 | 78.50K |
| 2026-09-18 | CAD 72.90 | -0.72% | CAD 73.39 | CAD 73.76 | CAD 72.39 | 365.20K |
| 2026-09-17 | CAD 73.43 | +0.16% | CAD 73.17 | CAD 73.76 | CAD 72.94 | 163.20K |
| 2026-09-16 | CAD 73.31 | +2.45% | CAD 71.60 | CAD 73.54 | CAD 71.60 | 162.30K |
| 2026-09-15 | CAD 71.56 | -0.58% | CAD 71.61 | CAD 71.70 | CAD 70.21 | 224.70K |
| 2026-09-14 | CAD 71.98 | +2.32% | CAD 70.55 | CAD 72.59 | CAD 70.41 | 205.40K |
| 2026-09-11 | CAD 70.35 | -0.47% | CAD 70.47 | CAD 70.66 | CAD 69.36 | 97.50K |
| 2026-09-10 | CAD 70.68 | +0.50% | CAD 70.80 | CAD 71.46 | CAD 69.74 | 169.10K |
| 2026-09-09 | CAD 70.33 | -2.56% | CAD 71.51 | CAD 72.14 | CAD 70.21 | 150.80K |
| 2026-09-08 | CAD 72.18 | +0.45% | CAD 71.53 | CAD 72.67 | CAD 71.50 | 413.50K |
| 2026-09-04 | CAD 71.86 | -2.43% | CAD 72.49 | CAD 73.66 | CAD 69.63 | 217.90K |
| 2026-09-03 | CAD 73.65 | -1.72% | CAD 74.50 | CAD 76.25 | CAD 73.12 | 215.90K |
| 2026-09-02 | CAD 74.94 | +1.15% | CAD 74.09 | CAD 75.24 | CAD 74.09 | 135.50K |
| 2026-09-01 | CAD 74.09 | +0.80% | CAD 73.53 | CAD 74.43 | CAD 73.40 | 131.10K |
| 2026-08-31 | CAD 73.50 | -0.46% | CAD 73.11 | CAD 74.41 | CAD 73.11 | 190.20K |
| 2026-08-28 | CAD 73.84 | +1.30% | CAD 73.04 | CAD 73.96 | CAD 72.96 | 311.10K |
| 2026-08-27 | CAD 72.89 | -0.86% | CAD 73.19 | CAD 73.24 | CAD 72.60 | 82.00K |
| 2026-08-26 | CAD 73.52 | -0.11% | CAD 73.23 | CAD 74.85 | CAD 73.23 | 61.80K |
| 2026-08-25 | CAD 73.60 | -0.58% | CAD 73.63 | CAD 74.79 | CAD 73.47 | 144.60K |
| 2026-08-24 | CAD 74.03 | +1.13% | CAD 72.86 | CAD 74.03 | CAD 72.75 | 92.00K |
| 2026-08-21 | CAD 73.20 | -0.29% | CAD 73.42 | CAD 74.00 | CAD 72.94 | 197.90K |
| 2026-08-20 | CAD 73.41 | -1.85% | CAD 74.40 | CAD 75.23 | CAD 73.11 | 141.40K |
| 2026-08-19 | CAD 74.79 | -1.94% | CAD 76.32 | CAD 76.46 | CAD 74.67 | 171.30K |
| 2026-08-18 | CAD 76.27 | -1.20% | CAD 77.95 | CAD 78.72 | CAD 76.19 | 157.30K |
| 2026-08-17 | CAD 77.20 | -1.66% | CAD 78.50 | CAD 78.50 | CAD 76.75 | 142.10K |
| 2026-08-14 | CAD 78.50 | 0.00% | CAD 78.51 | CAD 78.80 | CAD 78.24 | 169.40K |
| 2026-08-13 | CAD 78.50 | +0.38% | CAD 78.25 | CAD 79.06 | CAD 78.03 | 154.90K |
| 2026-08-12 | CAD 78.20 | -1.14% | CAD 78.62 | CAD 79.06 | CAD 77.58 | 234.30K |
| 2026-08-11 | CAD 79.10 | +0.18% | CAD 78.96 | CAD 79.64 | CAD 78.61 | 134.20K |
| 2026-08-10 | CAD 78.96 | -1.30% | CAD 81.96 | CAD 81.96 | CAD 78.72 | 124.70K |
| 2026-08-07 | CAD 80.00 | +0.29% | CAD 79.65 | CAD 80.25 | CAD 79.11 | 126.50K |
| 2026-08-06 | CAD 79.77 | -1.31% | CAD 81.50 | CAD 81.51 | CAD 79.48 | 123.10K |
| 2026-08-05 | CAD 80.83 | -1.16% | CAD 81.67 | CAD 82.59 | CAD 80.71 | 168.60K |
| 2026-08-04 | CAD 81.78 | +2.19% | CAD 80.30 | CAD 81.87 | CAD 79.40 | 278.10K |
| 2026-07-31 | CAD 80.03 | +1.94% | CAD 78.51 | CAD 81.27 | CAD 77.06 | 416.00K |
| 2026-07-30 | CAD 78.51 | -0.88% | CAD 78.88 | CAD 79.18 | CAD 77.59 | 260.10K |
| 2026-07-29 | CAD 79.21 | -1.97% | CAD 80.75 | CAD 80.75 | CAD 78.82 | 291.30K |
| 2026-07-28 | CAD 80.80 | +0.22% | CAD 79.90 | CAD 81.99 | CAD 79.90 | 177.40K |
| 2026-07-27 | CAD 80.62 | +1.66% | CAD 79.70 | CAD 80.95 | CAD 79.18 | 166.90K |
| 2026-07-24 | CAD 79.30 | +1.61% | CAD 78.14 | CAD 79.83 | CAD 77.90 | 116.40K |
| 2026-07-23 | CAD 78.04 | -0.71% | CAD 78.21 | CAD 78.21 | CAD 77.00 | 125.10K |
| 2026-07-22 | CAD 78.60 | +1.33% | CAD 77.81 | CAD 78.69 | CAD 77.20 | 165.40K |
| 2026-07-21 | CAD 77.57 | -2.30% | CAD 78.90 | CAD 79.09 | CAD 77.21 | 143.30K |
| 2026-07-20 | CAD 79.40 | +1.43% | CAD 78.29 | CAD 79.80 | CAD 78.29 | 133.80K |
| 2026-07-17 | CAD 78.28 | +0.85% | CAD 77.83 | CAD 78.34 | CAD 77.51 | 280.40K |
| 2026-07-16 | CAD 77.62 | +0.34% | CAD 77.17 | CAD 78.13 | CAD 77.17 | 258.00K |
| 2026-07-15 | CAD 77.36 | -1.80% | CAD 78.77 | CAD 78.78 | CAD 76.78 | 222.70K |
| 2026-07-14 | CAD 78.78 | -0.74% | CAD 79.03 | CAD 79.67 | CAD 78.74 | 142.30K |
| 2026-07-13 | CAD 79.37 | +0.93% | CAD 78.67 | CAD 79.83 | CAD 78.67 | 152.30K |
| 2026-07-10 | CAD 78.64 | -0.30% | CAD 79.49 | CAD 79.49 | CAD 78.35 | 179.00K |
| 2026-07-09 | CAD 78.88 | -0.11% | CAD 78.74 | CAD 79.90 | CAD 78.64 | 153.30K |
| 2026-07-08 | CAD 78.97 | 0.00% | CAD 78.76 | CAD 79.92 | CAD 78.03 | 185.90K |
| 2026-07-07 | CAD 78.97 | +1.92% | CAD 77.72 | CAD 79.85 | CAD 77.72 | 210.60K |
| 2026-07-06 | CAD 77.48 | +1.83% | CAD 76.08 | CAD 77.53 | CAD 75.51 | 143.80K |
| 2026-07-03 | CAD 76.09 | +0.25% | CAD 75.86 | CAD 76.48 | CAD 75.19 | 169.00K |
| 2026-07-02 | CAD 75.90 | +0.88% | CAD 75.62 | CAD 76.49 | CAD 75.02 | 282.40K |
| 2026-06-30 | CAD 75.24 | -0.09% | CAD 75.13 | CAD 76.07 | CAD 74.56 | 135.20K |
| 2026-06-29 | CAD 75.31 | +0.55% | CAD 74.70 | CAD 76.35 | CAD 74.70 | 130.90K |
| 2026-06-26 | CAD 74.90 | +0.94% | CAD 74.24 | CAD 75.17 | CAD 74.21 | 170.20K |
| 2026-06-25 | CAD 74.20 | -0.88% | CAD 74.67 | CAD 75.02 | CAD 73.93 | 139.40K |
| 2026-06-24 | CAD 74.86 | +1.96% | CAD 72.75 | CAD 75.77 | CAD 72.75 | 185.10K |
| 2026-06-23 | CAD 73.42 | +2.66% | CAD 71.31 | CAD 73.48 | CAD 71.31 | 124.00K |
| 2026-06-22 | CAD 71.52 | -0.78% | CAD 72.17 | CAD 73.29 | CAD 70.76 | 187.20K |
| 2026-06-19 | CAD 72.08 | -0.19% | CAD 72.04 | CAD 72.69 | CAD 72.04 | 88.90K |
| 2026-06-18 | CAD 72.22 | +0.36% | CAD 71.98 | CAD 72.53 | CAD 71.47 | 156.40K |
| 2026-06-17 | CAD 71.96 | +1.28% | CAD 70.20 | CAD 71.96 | CAD 70.20 | 139.60K |
| 2026-06-16 | CAD 71.05 | +1.36% | CAD 70.14 | CAD 71.25 | CAD 70.14 | 82.60K |
| 2026-06-15 | CAD 70.10 | -0.36% | CAD 69.95 | CAD 70.53 | CAD 69.87 | 83.50K |
| 2026-06-12 | CAD 70.35 | -2.07% | CAD 71.77 | CAD 71.90 | CAD 70.14 | 157.60K |
| 2026-06-11 | CAD 71.84 | -0.86% | CAD 72.25 | CAD 73.18 | CAD 71.77 | 119.40K |
| 2026-06-10 | CAD 72.46 | +1.16% | CAD 71.59 | CAD 72.75 | CAD 71.45 | 186.30K |
| 2026-06-09 | CAD 71.63 | +1.95% | CAD 70.05 | CAD 72.14 | CAD 70.05 | 213.70K |
| 2026-06-08 | CAD 70.26 | +2.57% | CAD 68.08 | CAD 70.53 | CAD 68.08 | 220.10K |
| 2026-06-05 | CAD 68.50 | +2.47% | CAD 66.85 | CAD 68.85 | CAD 66.85 | 192.10K |
| 2026-06-04 | CAD 66.85 | +0.53% | CAD 66.75 | CAD 67.87 | CAD 66.46 | 139.40K |
| 2026-06-03 | CAD 66.50 | -1.19% | CAD 66.51 | CAD 68.24 | CAD 66.45 | 185.30K |
| 2026-06-02 | CAD 67.30 | +2.23% | CAD 65.45 | CAD 67.30 | CAD 65.45 | 103.90K |
| 2026-06-01 | CAD 65.83 | -0.33% | CAD 65.90 | CAD 67.53 | CAD 65.75 | 113.90K |
| 2026-05-29 | CAD 66.05 | +1.29% | CAD 64.96 | CAD 67.01 | CAD 64.95 | 714.70K |
| 2026-05-28 | CAD 65.21 | +0.26% | CAD 64.97 | CAD 65.66 | CAD 64.60 | 102.30K |
| 2026-05-27 | CAD 65.04 | -1.26% | CAD 65.94 | CAD 66.87 | CAD 64.96 | 120.50K |
| 2026-05-26 | CAD 65.87 | -2.10% | CAD 67.25 | CAD 67.31 | CAD 65.68 | 196.30K |