Toronto - Delayed Quote
CAD
Definity Financial Corporation (DFY.TO)
73.27
+0.06
(+0.08%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.91
74.56
73.03
73.27
73.27
231,100
Oct 29, 2026
71.12
73.48
71.12
73.21
73.21
118,800
Oct 28, 2026
72.00
72.00
71.02
71.16
71.16
124,900
Oct 27, 2026
71.36
71.55
70.57
71.27
71.27
153,200
Oct 26, 2026
72.16
72.70
71.06
71.72
71.72
184,400
Oct 23, 2026
74.03
74.03
72.30
72.40
72.40
97,400
Oct 22, 2026
72.72
74.49
72.72
74.03
74.03
166,000
Oct 21, 2026
71.33
72.90
71.29
72.80
72.80
142,100
Oct 20, 2026
70.80
71.55
70.72
71.34
71.34
119,300
Oct 19, 2026
69.99
71.33
69.93
70.80
70.80
83,300
Oct 16, 2026
71.21
71.30
69.65
70.62
70.62
162,000
Oct 15, 2026
69.33
70.60
69.00
70.49
70.49
155,200
Oct 14, 2026
68.55
69.00
67.85
68.45
68.45
133,300
Oct 13, 2026
68.56
69.32
67.99
68.90
68.90
143,000
Oct 9, 2026
68.03
68.23
66.94
68.12
68.12
188,800
Oct 8, 2026
66.20
68.08
65.80
67.23
67.23
325,600
Oct 7, 2026
66.25
67.14
66.02
66.27
66.27
197,500
Oct 6, 2026
68.74
68.74
66.50
66.77
66.77
561,700
Oct 5, 2026
69.06
69.73
68.29
68.36
68.36
140,800
Oct 2, 2026
69.41
69.48
68.80
69.11
69.11
231,400
Oct 1, 2026
68.73
69.81
68.73
69.37
69.37
108,100
Sep 30, 2026
69.80
69.80
68.37
69.05
69.05
93,100
Sep 29, 2026
69.97
70.06
69.08
69.71
69.71
128,400
Sep 28, 2026
70.21
71.12
70.21
70.34
70.34
167,400
Sep 25, 2026
69.99
70.78
69.42
70.40
70.40
102,700
Sep 24, 2026
71.79
72.39
70.22
70.32
70.32
153,800
Sep 23, 2026
71.93
72.58
71.16
71.50
71.50
120,900
Sep 22, 2026
72.36
72.99
71.75
72.25
72.25
110,700
Sep 21, 2026
72.95
72.96
71.77
72.36
72.36
78,500
Sep 18, 2026
73.39
73.76
72.39
72.90
72.90
365,200
Sep 17, 2026
73.17
73.76
72.94
73.43
73.43
163,200
Sep 16, 2026
71.60
73.54
71.60
73.31
73.31
162,300
Sep 15, 2026
71.61
71.70
70.21
71.56
71.56
224,700
Sep 14, 2026
70.55
72.59
70.41
71.98
71.98
205,400
Sep 11, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
70.47
70.66
69.36
70.35
70.35
97,500
Sep 10, 2026
70.80
71.46
69.74
70.68
70.47
169,100
Sep 9, 2026
71.51
72.14
70.21
70.33
70.12
150,800
Sep 8, 2026
71.53
72.67
71.50
72.18
71.96
413,500
Sep 4, 2026
72.49
73.66
69.63
71.86
71.64
217,900
Sep 3, 2026
74.50
76.25
73.12
73.65
73.43
215,900
Sep 2, 2026
74.09
75.24
74.09
74.94
74.71
135,500
Sep 1, 2026
73.53
74.43
73.40
74.09
73.86
131,100
Aug 31, 2026
73.11
74.41
73.11
73.50
73.28
190,200
Aug 28, 2026
73.04
73.96
72.96
73.84
73.62
311,100
Aug 27, 2026
73.19
73.24
72.60
72.89
72.67
82,000
Aug 26, 2026
73.23
74.85
73.23
73.52
73.30
61,800
Aug 25, 2026
73.63
74.79
73.47
73.60
73.38
144,600
Aug 24, 2026
72.86
74.03
72.75
74.03
73.80
92,000
Aug 21, 2026
73.42
74.00
72.94
73.20
72.98
197,900
Aug 20, 2026
74.40
75.23
73.11
73.41
73.19
141,400
Aug 19, 2026
76.32
76.46
74.67
74.79
74.56
171,300
Aug 18, 2026
77.95
78.72
76.19
76.27
76.04
157,300
Aug 17, 2026
78.50
78.50
76.75
77.20
76.97
142,100
Aug 14, 2026
78.51
78.80
78.24
78.50
78.26
169,400
Aug 13, 2026
78.25
79.06
78.03
78.50
78.26
154,900
Aug 12, 2026
78.62
79.06
77.58
78.20
77.96
234,300
Aug 11, 2026
78.96
79.64
78.61
79.10
78.86
134,200
Aug 10, 2026
81.96
81.96
78.72
78.96
78.72
124,700
Aug 7, 2026
79.65
80.25
79.11
80.00
79.76
126,500
Aug 6, 2026
81.50
81.51
79.48
79.77
79.53
123,100
Aug 5, 2026
81.67
82.59
80.71
80.83
80.58
168,600
Aug 4, 2026
80.30
81.87
79.40
81.78
81.53
278,100
Jul 31, 2026
78.51
81.27
77.06
80.03
79.79
416,000
Jul 30, 2026
78.88
79.18
77.59
78.51
78.27
260,100
Jul 29, 2026
80.75
80.75
78.82
79.21
78.97
291,300
Jul 28, 2026
79.90
81.99
79.90
80.80
80.55
177,400
Jul 27, 2026
79.70
80.95
79.18
80.62
80.37
166,900
Jul 24, 2026
78.14
79.83
77.90
79.30
79.06
116,400
Jul 23, 2026
78.21
78.21
77.00
78.04
77.80
125,100
Jul 22, 2026
77.81
78.69
77.20
78.60
78.36
165,400
Jul 21, 2026
78.90
79.09
77.21
77.57
77.33
143,300
Jul 20, 2026
78.29
79.80
78.29
79.40
79.16
133,800
Jul 17, 2026
77.83
78.34
77.51
78.28
78.04
280,400
Jul 16, 2026
77.17
78.13
77.17
77.62
77.38
258,000
Jul 15, 2026
78.77
78.78
76.78
77.36
77.12
222,700
Jul 14, 2026
79.03
79.67
78.74
78.78
78.54
142,300
Jul 13, 2026
78.67
79.83
78.67
79.37
79.13
152,300
Jul 10, 2026
79.49
79.49
78.35
78.64
78.40
179,000
Jul 9, 2026
78.74
79.90
78.64
78.88
78.64
153,300
Jul 8, 2026
78.76
79.92
78.03
78.97
78.73
185,900
Jul 7, 2026
77.72
79.85
77.72
78.97
78.73
210,600
Jul 6, 2026
76.08
77.53
75.51
77.48
77.24
143,800
Jul 3, 2026
75.86
76.48
75.19
76.09
75.86
169,000
Jul 2, 2026
75.62
76.49
75.02
75.90
75.67
282,400
Jun 30, 2026
75.13
76.07
74.56
75.24
75.01
135,200
Jun 29, 2026
74.70
76.35
74.70
75.31
75.08
130,900
Jun 26, 2026
74.24
75.17
74.21
74.90
74.67
170,200
Jun 25, 2026
74.67
75.02
73.93
74.20
73.97
139,400
Jun 24, 2026
72.75
75.77
72.75
74.86
74.63
185,100
Jun 23, 2026
71.31
73.48
71.31
73.42
73.20
124,000
Jun 22, 2026
72.17
73.29
70.76
71.52
71.30
187,200
Jun 19, 2026
72.04
72.69
72.04
72.08
71.86
88,900
Jun 18, 2026
71.98
72.53
71.47
72.22
72.00
156,400
Jun 17, 2026
70.20
71.96
70.20
71.96
71.74
139,600
Jun 16, 2026
70.14
71.25
70.14
71.05
70.83
82,600
Jun 15, 2026
69.95
70.53
69.87
70.10
69.89
83,500
Jun 12, 2026
71.77
71.90
70.14
70.35
70.14
157,600
Jun 11, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
72.25
73.18
71.77
71.84
71.62
119,400
Jun 10, 2026
71.59
72.75
71.45
72.46
72.03
186,300
Jun 9, 2026
70.05
72.14
70.05
71.63
71.20
213,700
Jun 8, 2026
68.08
70.53
68.08
70.26
69.84
220,100
Jun 5, 2026
66.85
68.85
66.85
68.50
68.09
192,100
Jun 4, 2026
66.75
67.87
66.46
66.85
66.45
139,400
Jun 3, 2026
66.51
68.24
66.45
66.50
66.10
185,300
Jun 2, 2026
65.45
67.30
65.45
67.30
66.90
103,900
Jun 1, 2026
65.90
67.53
65.75
65.83
65.44
113,900
May 29, 2026
64.96
67.01
64.95
66.05
65.65
714,700
May 28, 2026
64.97
65.66
64.60
65.21
64.82
102,300
May 27, 2026
65.94
66.87
64.96
65.04
64.65
120,500
May 26, 2026
67.25
67.31
65.68
65.87
65.47
196,300
May 25, 2026
67.21
67.81
66.93
67.28
66.88
45,100
May 22, 2026
68.77
68.77
67.27
67.30
66.90
121,400
May 21, 2026
68.31
69.41
67.88
69.00
68.59
140,300
May 20, 2026
68.57
69.72
68.50
68.68
68.27
237,200
May 19, 2026
68.64
69.22
67.55
68.39
67.98
112,100
May 15, 2026
67.27
68.78
66.98
67.91
67.50
187,300
May 14, 2026
65.48
67.34
65.34
67.05
66.65
112,900
May 13, 2026
65.58
66.25
64.64
65.11
64.72
162,000
May 12, 2026
66.56
66.88
65.48
65.68
65.29
110,600
May 11, 2026
68.36
68.98
66.51
66.58
66.18
104,000
May 8, 2026
66.24
68.92
65.16
68.58
68.17
273,700
May 7, 2026
64.25
66.20
64.00
65.60
65.21
198,500
May 6, 2026
67.01
67.58
64.00
64.39
64.00
157,900
May 5, 2026
67.09
67.11
66.36
66.53
66.13
138,000
May 4, 2026
68.68
69.32
67.02
67.07
66.67
172,600
May 1, 2026
69.14
69.93
68.46
68.65
68.24
148,500
Apr 30, 2026
67.89
69.31
67.62
69.25
68.83
317,800
Apr 29, 2026
67.76
68.73
67.42
68.25
67.84
281,000
Apr 28, 2026
68.11
68.58
67.58
67.83
67.42
115,000
Apr 27, 2026
68.08
68.40
67.48
67.63
67.22
225,900
Apr 24, 2026
68.27
68.27
67.36
68.19
67.78
195,500
Apr 23, 2026
67.45
67.94
67.11
67.75
67.34
122,100
Apr 22, 2026
67.62
68.22
66.74
67.40
67.00
180,600
Apr 21, 2026
67.66
68.44
66.53
67.66
67.25
145,400
Apr 20, 2026
67.77
68.18
66.33
68.00
67.59
211,900
Apr 17, 2026
66.94
67.84
66.57
67.81
67.40
122,300
Apr 16, 2026
65.46
67.02
65.46
66.65
66.25
377,600
Apr 15, 2026
64.61
65.74
64.60
65.66
65.27
172,200
Apr 14, 2026
63.59
65.24
63.24
64.72
64.33
126,800
Apr 13, 2026
62.04
63.86
61.92
63.77
63.39
248,400
Apr 10, 2026
63.99
64.12
61.94
62.20
61.83
245,200
Apr 9, 2026
64.21
65.04
63.77
64.04
63.66
125,800
Apr 8, 2026
63.24
64.80
63.17
64.62
64.23
143,200
Apr 7, 2026
62.93
63.05
61.87
62.67
62.29
155,500
Apr 6, 2026
63.43
64.07
62.93
63.15
62.77
209,900
Apr 2, 2026
63.05
63.83
62.61
63.24
62.86
285,100
Apr 1, 2026
65.82
65.82
63.17
63.26
62.88
153,900
Mar 31, 2026
65.51
65.96
64.93
65.49
65.10
144,000
Mar 30, 2026
64.04
66.01
64.04
65.30
64.91
201,700
Mar 27, 2026
65.51
65.81
64.36
64.67
64.28
90,100
Mar 26, 2026
66.71
67.52
65.73
65.76
65.37
91,300
Mar 25, 2026
67.86
68.01
66.71
66.75
66.35
160,900
Mar 24, 2026
67.84
68.60
67.69
67.75
67.34
104,000
Mar 23, 2026
66.66
68.54
66.66
68.26
67.85
191,900
Mar 20, 2026
66.71
67.16
66.11
66.40
66.00
224,600
Mar 19, 2026
68.12
68.13
66.02
66.75
66.35
204,500
Mar 18, 2026
68.41
68.84
68.02
68.16
67.75
109,000
Mar 17, 2026
69.08
69.37
68.49
68.81
68.40
81,900
Mar 16, 2026
68.13
69.20
68.13
68.77
68.36
126,200
Mar 13, 2026
67.63
68.97
67.63
68.13
67.72
139,200
Mar 12, 2026
67.33
68.14
67.33
67.80
67.39
212,500
Mar 11, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
67.30
68.13
67.30
67.77
67.36
195,700
Mar 10, 2026
66.28
68.02
66.20
67.81
67.19
200,800
Mar 9, 2026
66.38
67.00
65.17
66.28
65.67
150,000
Mar 6, 2026
66.99
67.13
66.52
67.00
66.39
141,900
Mar 5, 2026
66.81
67.87
66.81
67.75
67.13
84,100
Mar 4, 2026
67.14
67.62
66.98
67.32
66.70
144,500
Mar 3, 2026
67.50
68.00
66.64
67.44
66.82
109,800
Mar 2, 2026
67.99
68.82
67.99
68.26
67.64
103,100
Feb 27, 2026
68.01
69.08
67.88
68.28
67.66
191,500
Feb 26, 2026
67.97
68.74
67.89
68.28
67.66
63,000
Feb 25, 2026
67.81
67.81
66.62
67.52
66.90
165,100
Feb 24, 2026
67.54
68.02
66.84
67.93
67.31
132,400
Feb 23, 2026
67.31
68.21
67.25
68.01
67.39
158,000
Feb 20, 2026
66.87
67.98
66.80
67.37
66.75
232,600
Feb 19, 2026
67.61
67.62
66.41
66.86
66.25
168,600
Feb 18, 2026
66.74
67.81
66.04
67.75
67.13
142,100
Feb 17, 2026
67.82
68.02
66.18
66.84
66.23
253,400
Feb 13, 2026
64.97
68.20
64.97
67.85
67.23
572,600
Feb 12, 2026
64.74
66.78
64.74
66.51
65.90
351,100
Feb 11, 2026
66.02
66.02
64.48
64.88
64.29
373,600
Feb 10, 2026
65.09
66.14
65.06
65.63
65.03
321,700
Feb 9, 2026
66.04
66.33
64.76
65.05
64.45
293,500
Feb 6, 2026
68.28
68.83
65.88
66.16
65.55
304,300
Feb 5, 2026
67.93
69.03
67.89
68.40
67.77
183,300
Feb 4, 2026
65.99
68.78
65.80
68.09
67.47
199,600
Feb 3, 2026
66.58
66.83
65.57
65.70
65.10
304,600
Feb 2, 2026
67.00
67.50
65.74
66.28
65.67
405,900
Jan 30, 2026
67.01
68.44
65.95
66.64
66.03
281,100
Jan 29, 2026
67.45
68.42
66.82
67.85
67.23
215,700
Jan 28, 2026
70.41
70.51
67.56
67.68
67.06
229,700
Jan 27, 2026
72.00
72.49
70.23
70.51
69.86
176,200
Jan 26, 2026
72.15
72.55
71.35
71.60
70.94
103,300
Jan 23, 2026
72.21
72.34
71.25
72.26
71.60
109,400
Jan 22, 2026
73.00
73.30
72.00
72.35
71.69
125,000
Jan 21, 2026
73.31
73.31
70.92
72.23
71.57
274,200
Jan 20, 2026
72.84
73.84
72.36
73.00
72.33
135,800
Jan 19, 2026
74.04
74.17
72.83
72.96
72.29
63,400
Jan 16, 2026
74.93
75.55
74.28
74.74
74.06
83,800
Jan 15, 2026
75.42
76.26
74.90
74.92
74.23
123,500
Jan 14, 2026
75.00
75.65
74.50
75.34
74.65
104,700
Jan 13, 2026
76.44
76.44
74.13
74.31
73.63
165,500
Jan 12, 2026
75.79
76.87
75.20
76.40
75.70
104,100
Jan 9, 2026
75.39
76.14
75.36
76.10
75.40
93,000
Jan 8, 2026
76.93
77.55
75.12
75.40
74.71
143,300
Jan 7, 2026
73.49
77.20
73.00
76.94
76.24
286,800
Jan 6, 2026
74.74
74.84
71.95
73.41
72.74
172,500
Jan 5, 2026
75.37
77.08
74.46
74.54
73.86
173,600
Jan 2, 2026
75.79
76.32
75.70
75.87
75.18
49,000
Dec 31, 2025
76.18
76.50
75.88
75.93
75.24
48,300
Dec 30, 2025
76.71
77.53
76.13
76.32
75.62
76,300
Dec 29, 2025
75.66
76.82
75.66
76.56
75.86
78,900
Dec 24, 2025
76.13
76.51
75.95
76.00
75.30
17,300
Dec 23, 2025
75.60
76.70
75.60
76.47
75.77
85,400
Dec 22, 2025
74.82
76.00
74.82
75.60
74.91
118,800
Dec 19, 2025
75.80
76.60
74.82
75.11
74.42
291,300
Dec 18, 2025
75.60
76.06
74.62
76.00
75.30
134,800
Dec 17, 2025
74.26
75.49
74.02
75.39
74.70
76,800
Dec 16, 2025
74.20
74.60
73.98
74.22
73.54
93,000
Dec 15, 2025
74.00
74.80
73.92
74.18
73.50
145,800
Dec 12, 2025
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
73.37
74.20
73.08
73.82
73.14
84,200
Dec 11, 2025
72.40
73.74
72.39
73.44
72.58
126,900
Dec 10, 2025
71.14
73.25
71.11
73.03
72.18
124,000
Dec 9, 2025
70.82
71.35
70.74
71.15
70.32
52,400
Dec 8, 2025
70.05
70.98
70.01
70.69
69.86
52,700
Dec 5, 2025
70.42
71.31
70.18
70.26
69.44
108,300
Dec 4, 2025
69.93
70.58
69.52
70.52
69.70
111,300
Dec 3, 2025
70.90
70.90
69.39
70.03
69.21
122,900
Dec 2, 2025
71.32
71.54
70.31
70.90
70.07
138,800
Dec 1, 2025
71.92
72.14
71.35
71.53
70.69
79,700
Nov 28, 2025
71.93
72.33
71.67
72.15
71.31
51,200
Nov 27, 2025
72.10
72.29
71.33
72.00
71.16
62,300
Nov 26, 2025
72.39
72.59
71.99
72.16
71.32
140,400
Nov 25, 2025
72.10
72.75
71.57
72.60
71.75
77,300
Nov 24, 2025
71.76
71.81
70.95
71.74
70.90
266,000
Nov 21, 2025
70.56
72.10
70.56
71.94
71.10
119,700
Nov 20, 2025
70.94
71.18
70.42
70.59
69.76
69,700
Nov 19, 2025
70.39
71.09
70.32
70.75
69.92
200,300
Nov 18, 2025
69.84
71.06
69.84
70.73
69.90
165,500
Nov 17, 2025
69.00
70.09
68.85
70.01
69.19
162,400
Nov 14, 2025
68.65
69.00
67.90
68.87
68.07
186,800
Nov 13, 2025
69.18
69.64
68.75
68.98
68.17
82,800
Nov 12, 2025
68.34
69.55
68.34
69.43
68.62
174,400
Nov 11, 2025
69.56
69.75
68.67
68.98
68.17
73,700
Nov 10, 2025
70.11
70.72
68.87
69.31
68.50
172,900
Nov 7, 2025
69.99
71.40
68.55
70.20
69.38
416,300
Nov 6, 2025
67.63
67.68
66.83
67.65
66.86
251,800
Nov 5, 2025
65.42
68.04
65.42
67.36
66.57
247,600
Nov 4, 2025
64.86
65.72
64.41
65.68
64.91
116,300
Nov 3, 2025
65.19
65.35
64.30
64.89
64.13
170,600
Oct 31, 2025
64.53
65.56
64.53
65.25
64.49
229,900
Oct 30, 2025
64.02
65.43
64.02
64.91
64.15
122,400
