Definity Financial Corporation (TSX:DFY)
Canada
· Delayed Price · Currency is CAD 70.26
-0.26 (-0.37%)
At close: Dec 5, 2025
Definity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.42 | 71.31 | 70.18 | 70.26 | - | -0.37% | 107,033 |
| Dec 4, 2025 | 69.93 | 70.58 | 69.52 | 70.52 | 70.52 | 0.70% | 111,254 |
| Dec 3, 2025 | 70.90 | 70.90 | 69.39 | 70.03 | 70.03 | -1.23% | 122,861 |
| Dec 2, 2025 | 71.32 | 71.54 | 70.31 | 70.90 | 70.90 | -0.88% | 138,846 |
| Dec 1, 2025 | 71.92 | 72.14 | 71.35 | 71.53 | 71.53 | -0.86% | 79,705 |
| Nov 28, 2025 | 71.93 | 72.33 | 71.67 | 72.15 | 72.15 | 0.21% | 51,188 |
| Nov 27, 2025 | 72.10 | 72.29 | 71.33 | 72.00 | 72.00 | -0.22% | 62,252 |
| Nov 26, 2025 | 72.39 | 72.59 | 71.99 | 72.16 | 72.16 | -0.61% | 140,356 |
| Nov 25, 2025 | 72.10 | 72.75 | 71.57 | 72.60 | 72.60 | 1.20% | 77,299 |
| Nov 24, 2025 | 71.76 | 71.81 | 70.95 | 71.74 | 71.74 | -0.28% | 265,990 |
| Nov 21, 2025 | 70.56 | 72.10 | 70.56 | 71.94 | 71.94 | 1.91% | 119,651 |
| Nov 20, 2025 | 70.94 | 71.18 | 70.42 | 70.59 | 70.59 | -0.23% | 69,687 |
| Nov 19, 2025 | 70.39 | 71.09 | 70.32 | 70.75 | 70.75 | 0.03% | 200,294 |
| Nov 18, 2025 | 69.84 | 71.06 | 69.84 | 70.73 | 70.73 | 1.03% | 165,498 |
| Nov 17, 2025 | 69.00 | 70.09 | 68.85 | 70.01 | 70.01 | 1.66% | 162,448 |
| Nov 14, 2025 | 68.65 | 69.00 | 67.90 | 68.87 | 68.87 | -0.16% | 186,801 |
| Nov 13, 2025 | 69.18 | 69.64 | 68.75 | 68.98 | 68.98 | -0.65% | 82,845 |
| Nov 12, 2025 | 68.34 | 69.55 | 68.34 | 69.43 | 69.43 | 0.65% | 174,420 |
| Nov 11, 2025 | 69.56 | 69.75 | 68.67 | 68.98 | 68.98 | -0.48% | 73,670 |
| Nov 10, 2025 | 70.11 | 70.72 | 68.87 | 69.31 | 69.31 | -1.27% | 172,888 |
| Nov 7, 2025 | 69.99 | 71.40 | 68.55 | 70.20 | 70.20 | 3.77% | 416,293 |
| Nov 6, 2025 | 67.63 | 67.68 | 66.83 | 67.65 | 67.65 | 0.43% | 251,764 |
| Nov 5, 2025 | 65.42 | 68.04 | 65.42 | 67.36 | 67.36 | 2.56% | 247,626 |
| Nov 4, 2025 | 64.86 | 65.72 | 64.41 | 65.68 | 65.68 | 1.22% | 116,280 |
| Nov 3, 2025 | 65.19 | 65.35 | 64.30 | 64.89 | 64.89 | -0.55% | 170,570 |
| Oct 31, 2025 | 64.53 | 65.56 | 64.53 | 65.25 | 65.25 | 0.52% | 229,899 |
| Oct 30, 2025 | 64.02 | 65.43 | 64.02 | 64.91 | 64.91 | 0.46% | 122,403 |
| Oct 29, 2025 | 65.36 | 65.54 | 64.16 | 64.61 | 64.61 | -1.43% | 164,126 |
| Oct 28, 2025 | 66.39 | 66.58 | 65.47 | 65.55 | 65.55 | -1.27% | 129,867 |
| Oct 27, 2025 | 66.12 | 66.55 | 66.12 | 66.39 | 66.39 | 0.67% | 128,011 |
| Oct 24, 2025 | 66.59 | 66.68 | 65.76 | 65.95 | 65.95 | -1.14% | 115,989 |
| Oct 23, 2025 | 66.27 | 67.94 | 65.81 | 66.71 | 66.71 | 0.68% | 105,269 |
| Oct 22, 2025 | 65.00 | 66.49 | 64.65 | 66.26 | 66.26 | 2.17% | 184,681 |
| Oct 21, 2025 | 64.79 | 64.99 | 64.49 | 64.85 | 64.85 | -0.11% | 142,835 |
| Oct 20, 2025 | 65.60 | 66.38 | 64.80 | 64.92 | 64.92 | -0.99% | 158,198 |
| Oct 17, 2025 | 66.72 | 67.00 | 64.50 | 65.57 | 65.57 | -1.52% | 349,186 |
| Oct 16, 2025 | 67.55 | 67.60 | 65.72 | 66.58 | 66.58 | -1.80% | 308,573 |
| Oct 15, 2025 | 69.26 | 69.90 | 67.79 | 67.80 | 67.80 | -2.18% | 309,029 |
| Oct 14, 2025 | 69.12 | 71.04 | 69.12 | 69.31 | 69.31 | 0.29% | 171,194 |
| Oct 10, 2025 | 68.92 | 69.20 | 68.10 | 69.11 | 69.11 | 0.28% | 185,789 |
| Oct 9, 2025 | 70.12 | 70.51 | 68.75 | 68.92 | 68.92 | -1.70% | 147,002 |
| Oct 8, 2025 | 70.00 | 70.58 | 69.57 | 70.11 | 70.11 | 0.14% | 342,962 |
| Oct 7, 2025 | 69.81 | 70.13 | 69.05 | 70.01 | 70.01 | 0.29% | 305,482 |
| Oct 6, 2025 | 70.85 | 71.31 | 69.62 | 69.81 | 69.81 | -1.09% | 94,659 |
| Oct 3, 2025 | 70.22 | 70.99 | 70.22 | 70.58 | 70.58 | 0.47% | 229,742 |
| Oct 2, 2025 | 70.08 | 70.62 | 69.64 | 70.25 | 70.25 | -0.27% | 254,535 |
| Oct 1, 2025 | 71.31 | 71.76 | 70.41 | 70.44 | 70.44 | -1.52% | 143,650 |
| Sep 30, 2025 | 70.86 | 71.85 | 70.55 | 71.53 | 71.53 | 0.93% | 207,854 |
| Sep 29, 2025 | 70.35 | 71.59 | 70.35 | 70.87 | 70.87 | 0.74% | 137,134 |
| Sep 26, 2025 | 71.58 | 71.74 | 70.14 | 70.35 | 70.35 | -1.42% | 168,744 |
| Sep 25, 2025 | 72.06 | 72.13 | 71.17 | 71.36 | 71.36 | -1.14% | 148,031 |
| Sep 24, 2025 | 73.00 | 73.00 | 72.09 | 72.18 | 72.18 | -0.77% | 112,190 |
| Sep 23, 2025 | 72.58 | 73.08 | 71.95 | 72.74 | 72.74 | - | 126,931 |
| Sep 22, 2025 | 74.82 | 74.82 | 72.11 | 72.74 | 72.74 | -2.43% | 123,103 |
| Sep 19, 2025 | 73.04 | 74.63 | 72.59 | 74.55 | 74.55 | 1.98% | 784,398 |
| Sep 18, 2025 | 73.01 | 73.23 | 72.99 | 73.10 | 73.10 | 0.05% | 106,215 |
| Sep 17, 2025 | 72.60 | 73.19 | 72.51 | 73.06 | 73.06 | 0.63% | 99,037 |
| Sep 16, 2025 | 73.76 | 73.76 | 71.72 | 72.60 | 72.60 | -1.36% | 143,522 |
| Sep 15, 2025 | 73.70 | 73.70 | 72.91 | 73.60 | 73.60 | -0.16% | 155,833 |
| Sep 12, 2025 | 73.92 | 74.27 | 73.13 | 73.72 | 73.72 | -0.78% | 118,387 |
| Sep 11, 2025 | 73.47 | 74.99 | 73.46 | 74.30 | 74.11 | 0.95% | 131,619 |
| Sep 10, 2025 | 73.72 | 73.78 | 73.16 | 73.60 | 73.41 | -0.50% | 151,034 |
| Sep 9, 2025 | 72.84 | 74.17 | 72.67 | 73.97 | 73.78 | 1.34% | 132,162 |
| Sep 8, 2025 | 73.42 | 73.42 | 72.18 | 72.99 | 72.81 | -1.12% | 243,279 |
| Sep 5, 2025 | 73.35 | 74.17 | 73.28 | 73.82 | 73.63 | 0.57% | 177,419 |
| Sep 4, 2025 | 73.00 | 73.50 | 72.66 | 73.40 | 73.21 | 1.44% | 149,014 |
| Sep 3, 2025 | 71.56 | 72.69 | 71.45 | 72.36 | 72.18 | 1.02% | 222,746 |
| Sep 2, 2025 | 70.54 | 71.67 | 70.54 | 71.63 | 71.45 | 0.90% | 170,795 |
| Aug 29, 2025 | 70.16 | 71.29 | 69.55 | 70.99 | 70.81 | 1.69% | 193,054 |
| Aug 28, 2025 | 69.71 | 70.31 | 69.43 | 69.81 | 69.63 | 0.09% | 164,059 |
| Aug 27, 2025 | 68.90 | 69.85 | 68.86 | 69.75 | 69.57 | 1.25% | 156,549 |
| Aug 26, 2025 | 70.45 | 70.45 | 68.78 | 68.89 | 68.72 | -2.24% | 409,878 |
| Aug 25, 2025 | 72.36 | 72.36 | 70.33 | 70.47 | 70.29 | -2.79% | 124,551 |
| Aug 22, 2025 | 73.27 | 73.27 | 71.94 | 72.49 | 72.31 | -0.56% | 104,538 |
| Aug 21, 2025 | 72.61 | 73.03 | 72.33 | 72.90 | 72.72 | 0.70% | 156,199 |
| Aug 20, 2025 | 72.23 | 72.91 | 72.10 | 72.39 | 72.21 | 0.26% | 68,881 |
| Aug 19, 2025 | 71.91 | 72.26 | 71.50 | 72.20 | 72.02 | 0.91% | 65,436 |
| Aug 18, 2025 | 71.78 | 72.49 | 71.31 | 71.55 | 71.37 | -0.31% | 118,791 |
| Aug 15, 2025 | 71.33 | 72.17 | 71.30 | 71.77 | 71.59 | 0.70% | 121,336 |
| Aug 14, 2025 | 71.11 | 71.46 | 70.74 | 71.27 | 71.09 | 0.38% | 194,376 |
| Aug 13, 2025 | 71.64 | 72.08 | 70.94 | 71.00 | 70.82 | -0.96% | 191,937 |
| Aug 12, 2025 | 72.10 | 72.50 | 71.60 | 71.69 | 71.51 | -0.57% | 64,392 |
| Aug 11, 2025 | 72.01 | 72.25 | 71.37 | 72.10 | 71.92 | 0.22% | 135,176 |
| Aug 8, 2025 | 73.06 | 73.26 | 71.87 | 71.94 | 71.76 | -2.12% | 178,937 |
| Aug 7, 2025 | 73.82 | 74.07 | 73.10 | 73.50 | 73.31 | -0.04% | 99,095 |
| Aug 6, 2025 | 74.13 | 74.48 | 73.00 | 73.53 | 73.34 | -0.57% | 145,735 |
| Aug 5, 2025 | 75.50 | 75.50 | 73.59 | 73.95 | 73.76 | 0.22% | 156,040 |
| Aug 1, 2025 | 75.85 | 75.85 | 72.23 | 73.79 | 73.60 | -1.15% | 231,655 |
| Jul 31, 2025 | 75.23 | 76.26 | 74.47 | 74.65 | 74.46 | -0.88% | 476,629 |
| Jul 30, 2025 | 79.14 | 79.14 | 75.27 | 75.31 | 75.12 | -3.88% | 204,474 |
| Jul 29, 2025 | 78.07 | 78.57 | 77.74 | 78.35 | 78.15 | 1.10% | 72,510 |
| Jul 28, 2025 | 77.76 | 78.36 | 77.31 | 77.50 | 77.30 | -0.76% | 47,143 |
| Jul 25, 2025 | 77.62 | 78.28 | 77.30 | 78.09 | 77.89 | 0.61% | 117,126 |
| Jul 24, 2025 | 77.41 | 78.30 | 77.40 | 77.62 | 77.42 | 0.65% | 75,189 |
| Jul 23, 2025 | 78.01 | 78.15 | 77.02 | 77.12 | 76.93 | -0.89% | 96,105 |
| Jul 22, 2025 | 77.29 | 78.13 | 77.23 | 77.81 | 77.61 | 0.63% | 99,840 |
| Jul 21, 2025 | 77.92 | 78.18 | 77.08 | 77.32 | 77.12 | -0.88% | 167,894 |
| Jul 18, 2025 | 76.51 | 78.07 | 76.45 | 78.01 | 77.81 | 2.42% | 168,780 |
| Jul 17, 2025 | 76.31 | 77.60 | 76.13 | 76.17 | 75.98 | -0.17% | 90,668 |
| Jul 16, 2025 | 77.26 | 77.27 | 76.14 | 76.30 | 76.11 | -0.43% | 127,123 |