Definity Financial Corp. DFY
TSX · Kanada · Finans
CAD 69,37+0,32 (+%0,46)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 69,37 | +%0,46 | CAD 68,73 | CAD 69,81 | CAD 68,73 | 106,66K |
| 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 |