Skip to main content
Definity Financial Corporation (TSX:DFY)
Canada flag Canada · Delayed Price · Currency is CAD
66.96
-0.79 (-1.17%)
Mar 6, 2026, 4:00 PM EST

Definity Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202666.9967.1366.5266.96--1.17%140,989
Mar 5, 202666.8167.8766.8167.7567.750.64%84,104
Mar 4, 202667.1467.6266.9867.3267.32-0.18%137,629
Mar 3, 202667.5068.0066.6567.4467.44-1.20%109,843
Mar 2, 202667.9968.8267.9968.2668.26-0.03%103,100
Feb 27, 202668.0169.0867.8868.2868.28-191,524
Feb 26, 202667.9768.7467.8968.2868.281.13%62,998
Feb 25, 202667.8167.8166.6267.5267.52-0.60%165,132
Feb 24, 202667.5468.0266.8467.9367.93-0.12%132,406
Feb 23, 202667.3168.2167.2568.0168.010.95%157,985
Feb 20, 202666.8767.9866.8067.3767.370.76%232,565
Feb 19, 202667.6167.6266.4166.8666.86-1.31%168,640
Feb 18, 202666.7467.8166.0467.7567.751.36%142,128
Feb 17, 202667.8268.0266.1866.8466.84-1.49%253,352
Feb 13, 202664.9768.2064.9767.8567.852.01%572,646
Feb 12, 202664.7466.7864.7466.5166.512.51%351,074
Feb 11, 202666.0266.0264.4864.8864.88-1.14%373,579
Feb 10, 202665.0966.1465.0665.6365.630.89%321,660
Feb 9, 202666.0466.3364.7665.0565.05-1.68%293,520
Feb 6, 202668.2868.8365.8866.1666.16-3.27%294,135
Feb 5, 202667.9369.0367.8968.4068.400.46%183,346
Feb 4, 202665.9968.7865.8068.0968.093.64%199,572
Feb 3, 202666.5866.8465.5765.7065.70-0.88%303,985
Feb 2, 202667.0067.5065.7466.2866.28-0.54%405,856
Jan 30, 202667.0168.4465.9566.6466.64-1.78%281,143
Jan 29, 202667.4568.4266.8267.8567.850.25%215,655
Jan 28, 202670.4170.5167.5667.6867.68-4.01%219,247
Jan 27, 202672.0072.4970.2370.5170.51-1.52%176,157
Jan 26, 202672.1572.5571.3571.6071.60-0.91%103,333
Jan 23, 202672.2172.3471.2572.2672.26-0.12%109,413
Jan 22, 202673.0073.3072.0072.3572.350.17%124,986
Jan 21, 202673.3173.3170.9272.2372.23-1.05%274,225
Jan 20, 202672.8473.8472.3673.0073.000.05%135,800
Jan 19, 202674.0474.1772.8472.9672.96-2.38%63,388
Jan 16, 202674.9375.5574.2874.7474.74-0.24%83,760
Jan 15, 202675.4276.2674.9074.9274.92-0.56%123,509
Jan 14, 202675.0075.6574.5075.3475.341.39%104,732
Jan 13, 202676.4476.4474.1374.3174.31-2.74%165,510
Jan 12, 202675.7976.8775.2076.4076.400.39%104,065
Jan 9, 202675.3976.1475.3676.1076.100.93%92,984
Jan 8, 202676.9377.5575.1275.4075.40-2.00%143,303
Jan 7, 202673.4977.2073.0076.9476.944.81%286,803
Jan 6, 202674.7474.8471.9573.4173.41-1.52%172,537
Jan 5, 202675.3777.0874.4674.5474.54-1.75%173,644
Jan 2, 202675.7976.3275.7075.8775.87-0.08%49,049
Dec 31, 202576.1876.5075.8875.9375.93-0.51%48,268
Dec 30, 202576.7177.5376.1376.3276.32-0.31%76,322
Dec 29, 202575.6676.8275.6676.5676.560.74%78,850
Dec 24, 202576.1376.5275.9576.0076.00-0.61%17,271
Dec 23, 202575.6076.7075.6076.4776.471.15%85,394
Dec 22, 202574.8276.0074.8275.6075.600.65%105,867
Dec 19, 202575.8076.6074.8275.1175.11-1.17%287,249
Dec 18, 202575.6076.0674.6276.0076.000.81%134,831
Dec 17, 202574.2675.4974.0275.3975.391.58%76,766
Dec 16, 202574.2074.6073.9874.2274.220.05%92,983
Dec 15, 202574.0074.8073.9274.1874.180.49%145,784
Dec 12, 202573.3774.2073.0873.8273.820.52%84,153
Dec 11, 202572.4073.7472.3973.4473.250.56%126,901
Dec 10, 202571.1473.2571.1173.0372.842.64%124,042
Dec 9, 202570.8271.3570.7471.1570.970.65%52,390
Dec 8, 202570.0570.9870.0170.6970.510.61%52,656
Dec 5, 202570.4271.3170.1870.2670.08-0.37%108,306
Dec 4, 202569.9370.5869.5270.5270.340.70%111,254
Dec 3, 202570.9070.9069.3970.0369.85-1.23%122,861
Dec 2, 202571.3271.5470.3170.9070.72-0.88%138,846
Dec 1, 202571.9272.1471.3571.5371.35-0.86%79,705
Nov 28, 202571.9372.3371.6772.1571.970.21%51,188
Nov 27, 202572.1072.2971.3372.0071.82-0.22%62,252
Nov 26, 202572.3972.5971.9972.1671.98-0.61%140,356
Nov 25, 202572.1072.7571.5772.6072.411.20%77,299
Nov 24, 202571.7671.8170.9571.7471.56-0.28%265,990
Nov 21, 202570.5672.1070.5671.9471.761.91%119,651
Nov 20, 202570.9471.1870.4270.5970.41-0.23%69,687
Nov 19, 202570.3971.0970.3270.7570.570.03%200,294
Nov 18, 202569.8471.0669.8470.7370.551.03%165,498
Nov 17, 202569.0070.0968.8570.0169.831.66%162,448
Nov 14, 202568.6569.0067.9068.8768.69-0.16%186,801
Nov 13, 202569.1869.6468.7568.9868.80-0.65%82,845
Nov 12, 202568.3469.5568.3469.4369.250.65%174,420
Nov 11, 202569.5669.7568.6768.9868.80-0.48%73,670
Nov 10, 202570.1170.7268.8769.3169.13-1.27%172,888
Nov 7, 202569.9971.4068.5570.2070.023.77%416,293
Nov 6, 202567.6367.6866.8367.6567.480.43%251,764
Nov 5, 202565.4268.0465.4267.3667.192.56%247,626
Nov 4, 202564.8665.7264.4165.6865.511.22%116,280
Nov 3, 202565.1965.3564.3064.8964.72-0.55%170,570
Oct 31, 202564.5365.5664.5365.2565.080.52%229,899
Oct 30, 202564.0265.4364.0264.9164.740.46%122,403
Oct 29, 202565.3665.5464.1664.6164.45-1.43%164,126
Oct 28, 202566.3966.5865.4765.5565.38-1.27%129,867
Oct 27, 202566.1266.5566.1266.3966.220.67%128,011
Oct 24, 202566.5966.6865.7665.9565.78-1.14%115,989
Oct 23, 202566.2767.9465.8166.7166.540.68%105,269
Oct 22, 202565.0066.4964.6566.2666.092.17%184,681
Oct 21, 202564.7964.9964.4964.8564.68-0.11%142,835
Oct 20, 202565.6066.3864.8064.9264.75-0.99%158,198
Oct 17, 202566.7267.0064.5065.5765.40-1.52%349,186
Oct 16, 202567.5567.6065.7266.5866.41-1.80%308,573
Oct 15, 202569.2669.9067.7967.8067.63-2.18%309,029
Oct 14, 202569.1271.0469.1269.3169.130.29%171,194