Skip to main content
Definity Financial Corporation (TSX:DFY)
Canada flag Canada · Delayed Price · Currency is CAD
67.83
+0.20 (0.30%)
Apr 28, 2026, 4:00 PM EST

Definity Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202668.0868.4167.4867.6367.63-0.82%225,872
Apr 24, 202668.2768.2767.3768.1968.190.65%173,026
Apr 23, 202667.4567.9467.1167.7567.750.52%122,066
Apr 22, 202667.6268.2266.7467.4067.40-0.38%180,618
Apr 21, 202667.6668.4466.5367.6667.66-0.50%145,380
Apr 20, 202667.7768.1866.3368.0068.000.28%211,879
Apr 17, 202666.9467.8466.5867.8167.811.74%114,331
Apr 16, 202665.4667.0265.4666.6566.651.51%377,601
Apr 15, 202664.6165.7464.6065.6665.661.45%172,168
Apr 14, 202663.5965.2463.2464.7264.721.49%126,800
Apr 13, 202662.0463.8661.9263.7763.772.52%248,420
Apr 10, 202663.9964.1261.9462.2062.20-2.87%245,153
Apr 9, 202664.2165.0463.7764.0464.04-0.90%125,793
Apr 8, 202663.2464.8063.1764.6264.623.11%143,154
Apr 7, 202662.9363.0561.8762.6762.67-0.76%155,462
Apr 6, 202663.4364.0762.9363.1563.15-0.14%209,862
Apr 2, 202663.0563.8362.6163.2463.24-0.03%285,093
Apr 1, 202665.8265.8263.1763.2663.26-3.41%153,917
Mar 31, 202665.5165.9664.9365.4965.490.29%144,044
Mar 30, 202664.0466.0164.0465.3065.300.97%201,669
Mar 27, 202665.5165.8164.3664.6764.67-1.66%90,052
Mar 26, 202666.7167.5265.7365.7665.76-1.48%91,332
Mar 25, 202667.8668.0266.7166.7566.75-1.48%160,907
Mar 24, 202667.8468.6067.6967.7567.75-0.75%103,974
Mar 23, 202666.6668.5466.6668.2668.262.80%191,897
Mar 20, 202666.7167.1666.1166.4066.40-0.52%224,603
Mar 19, 202668.1268.1366.0266.7566.75-2.07%204,483
Mar 18, 202668.4168.8468.0268.1668.16-0.94%108,998
Mar 17, 202669.0869.3768.4968.8168.810.06%81,919
Mar 16, 202668.1369.2068.1368.7768.770.94%126,158
Mar 13, 202667.6368.9767.6368.1368.130.49%139,186
Mar 12, 202667.3368.1467.3367.8067.800.04%212,451
Mar 11, 202667.3068.1367.3067.7767.77-0.06%195,728
Mar 10, 202666.2868.0266.2067.8167.602.31%200,811
Mar 9, 202666.3867.0065.1766.2866.07-1.07%150,005
Mar 6, 202666.9967.1366.5267.0066.79-1.11%141,899
Mar 5, 202666.8167.8766.8167.7567.540.64%84,104
Mar 4, 202667.1467.6266.9867.3267.11-0.18%144,478
Mar 3, 202667.5068.0066.6567.4467.23-1.20%109,843
Mar 2, 202667.9968.8267.9968.2668.04-0.03%103,100
Feb 27, 202668.0169.0867.8868.2868.06-191,524
Feb 26, 202667.9768.7467.8968.2868.061.13%62,998
Feb 25, 202667.8167.8166.6267.5267.31-0.60%165,132
Feb 24, 202667.5468.0266.8467.9367.71-0.12%132,406
Feb 23, 202667.3168.2167.2568.0167.790.95%157,985
Feb 20, 202666.8767.9866.8067.3767.160.76%232,565
Feb 19, 202667.6167.6266.4166.8666.65-1.31%168,640
Feb 18, 202666.7467.8166.0467.7567.541.36%142,128
Feb 17, 202667.8268.0266.1866.8466.63-1.49%253,352
Feb 13, 202664.9768.2064.9767.8567.632.01%572,646
Feb 12, 202664.7466.7864.7466.5166.302.51%351,074
Feb 11, 202666.0266.0264.4864.8864.67-1.14%373,579
Feb 10, 202665.0966.1465.0665.6365.420.89%321,660
Feb 9, 202666.0466.3364.7665.0564.84-1.68%293,520
Feb 6, 202668.2868.8365.8866.1665.95-3.27%304,335
Feb 5, 202667.9369.0367.8968.4068.180.46%183,346
Feb 4, 202665.9968.7865.8068.0967.873.64%199,572
Feb 3, 202666.5866.8465.5765.7065.49-0.88%304,585
Feb 2, 202667.0067.5065.7466.2866.07-0.54%405,856
Jan 30, 202667.0168.4465.9566.6466.43-1.78%281,143
Jan 29, 202667.4568.4266.8267.8567.630.25%215,655
Jan 28, 202670.4170.5167.5667.6867.47-4.01%229,747
Jan 27, 202672.0072.4970.2370.5170.29-1.52%176,157
Jan 26, 202672.1572.5571.3571.6071.37-0.91%103,333
Jan 23, 202672.2172.3471.2572.2672.03-0.12%109,413
Jan 22, 202673.0073.3072.0072.3572.120.17%124,986
Jan 21, 202673.3173.3170.9272.2372.00-1.05%274,225
Jan 20, 202672.8473.8472.3673.0072.770.05%135,800
Jan 19, 202674.0474.1772.8472.9672.73-2.38%63,388
Jan 16, 202674.9375.5574.2874.7474.50-0.24%83,760
Jan 15, 202675.4276.2674.9074.9274.68-0.56%123,509
Jan 14, 202675.0075.6574.5075.3475.101.39%104,732
Jan 13, 202676.4476.4474.1374.3174.07-2.74%165,510
Jan 12, 202675.7976.8775.2076.4076.160.39%104,065
Jan 9, 202675.3976.1475.3676.1075.860.93%92,984
Jan 8, 202676.9377.5575.1275.4075.16-2.00%143,303
Jan 7, 202673.4977.2073.0076.9476.704.81%286,803
Jan 6, 202674.7474.8471.9573.4173.18-1.52%172,537
Jan 5, 202675.3777.0874.4674.5474.30-1.75%173,644
Jan 2, 202675.7976.3275.7075.8775.63-0.08%49,049
Dec 31, 202576.1876.5075.8875.9375.69-0.51%48,268
Dec 30, 202576.7177.5376.1376.3276.08-0.31%76,322
Dec 29, 202575.6676.8275.6676.5676.320.74%78,850
Dec 24, 202576.1376.5275.9576.0075.76-0.61%17,271
Dec 23, 202575.6076.7075.6076.4776.231.15%85,394
Dec 22, 202574.8276.0074.8275.6075.360.65%118,767
Dec 19, 202575.8076.6074.8275.1174.87-1.17%291,283
Dec 18, 202575.6076.0674.6276.0075.760.81%134,831
Dec 17, 202574.2675.4974.0275.3975.151.58%76,766
Dec 16, 202574.2074.6073.9874.2273.980.05%92,983
Dec 15, 202574.0074.8073.9274.1873.940.49%145,784
Dec 12, 202573.3774.2073.0873.8273.590.52%84,153
Dec 11, 202572.4073.7472.3973.4473.020.56%126,901
Dec 10, 202571.1473.2571.1173.0372.612.64%124,042
Dec 9, 202570.8271.3570.7471.1570.740.65%52,390
Dec 8, 202570.0570.9870.0170.6970.290.61%52,656
Dec 5, 202570.4271.3170.1870.2669.86-0.37%108,306
Dec 4, 202569.9370.5869.5270.5270.120.70%111,254
Dec 3, 202570.9070.9069.3970.0369.63-1.23%122,861
Dec 2, 202571.3271.5470.3170.9070.49-0.88%138,846