Definity Financial Corporation - DFY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.87	67.37	67.37	67.98	66.8	232,600
February 19, 2026	67.61	66.86	66.86	67.62	66.41	168,640
February 18, 2026	66.74	67.75	67.75	67.81	66.04	142,128
February 17, 2026	67.82	66.84	66.84	68.02	66.18	253,400
February 13, 2026	64.97	67.85	67.85	68.2	64.97	572,646
February 12, 2026	64.74	66.51	66.51	66.78	64.74	351,100
February 11, 2026	66.02	64.88	64.88	66.02	64.48	373,600
February 10, 2026	65.09	65.63	65.63	66.14	65.06	317,876
February 09, 2026	66.04	65.05	65.05	66.33	64.76	293,520
February 06, 2026	68.28	66.16	66.16	68.83	65.88	304,335
February 05, 2026	67.93	68.4	68.4	69.03	67.89	183,346
February 04, 2026	65.99	68.09	68.09	68.78	65.8	199,600
February 03, 2026	66.58	65.7	65.7	66.83	65.57	304,600
February 02, 2026	67	66.28	66.28	67.5	65.74	405,900
January 30, 2026	67.01	66.64	66.64	68.44	65.95	281,143
January 29, 2026	67.45	67.85	67.85	68.42	66.82	215,700
January 28, 2026	70.41	67.68	67.68	70.51	67.56	229,747
January 27, 2026	72	70.51	70.51	72.49	70.23	176,200
January 26, 2026	72.15	71.6	71.6	72.55	71.35	103,333
January 23, 2026	72.21	72.26	72.26	72.34	71.25	109,413
January 22, 2026	73	72.35	72.35	73.3	72	125,000
January 21, 2026	73.31	72.23	72.23	73.31	70.92	274,225
January 20, 2026	72.84	73	73	73.84	72.36	135,800
January 19, 2026	74.04	72.96	72.96	74.17	72.83	63,400
January 16, 2026	74.93	74.74	74.74	75.55	74.28	83,800
January 15, 2026	75.42	74.92	74.92	76.26	74.9	123,509
January 14, 2026	75	75.34	75.34	75.65	74.5	101,635
January 13, 2026	76.44	74.31	74.31	76.44	74.15	164,206
January 12, 2026	75.79	76.4	76.4	76.87	75.2	104,100
January 09, 2026	75.39	76.1	76.1	76.14	75.36	93,000
January 08, 2026	76.93	75.4	75.4	77.55	75.12	143,303
January 07, 2026	73.49	76.94	76.94	77.2	73	286,803
January 06, 2026	74.74	73.41	73.41	74.84	71.95	172,537
January 05, 2026	75.37	74.54	74.54	77.08	74.46	173,644
January 02, 2026	75.79	75.87	75.87	76.32	75.7	49,049
December 31, 2025	76.18	75.93	75.93	76.5	75.88	48,300
December 30, 2025	76.71	76.32	76.32	77.53	76.13	76,322
December 29, 2025	75.66	76.56	76.56	76.82	75.66	78,900
December 23, 2025	75.6	76.47	76.47	76.7	75.6	85,400
December 22, 2025	74.82	75.6	75.6	76	74.82	118,800
December 19, 2025	75.8	75.11	75.11	76.6	74.82	291,300
December 18, 2025	75.6	76	76	76.06	74.62	134,831
December 17, 2025	74.26	75.39	75.39	75.49	74.02	76,800
December 16, 2025	74.2	74.22	74.22	74.6	73.98	93,000
December 15, 2025	74	74.18	74.18	74.8	73.92	145,800
December 12, 2025	73.37	73.82	73.82	74.2	73.08	84,153
December 11, 2025	72.4	73.44	73.44	73.74	72.39	126,901
December 10, 2025	71.14	73.03	73.03	73.25	71.11	124,042
December 09, 2025	70.82	71.15	71.15	71.35	70.74	52,400
December 08, 2025	70.05	70.69	70.69	70.98	70.01	52,700
December 05, 2025	70.42	70.26	70.26	71.31	70.18	108,306
December 04, 2025	69.93	70.52	70.52	70.58	69.52	111,300
December 03, 2025	70.9	70.03	70.03	70.9	69.39	122,900
December 02, 2025	71.32	70.9	70.9	71.54	70.31	138,846
December 01, 2025	71.92	71.53	71.53	72.14	71.35	79,705
November 28, 2025	71.93	72.15	72.15	72.33	71.67	51,200
November 27, 2025	72.1	72	72	72.29	71.33	62,300
November 26, 2025	72.39	72.16	72.16	72.59	71.99	140,400
November 25, 2025	72.1	72.6	72.6	72.75	71.57	77,300
November 24, 2025	71.76	71.74	71.74	71.81	70.95	266,000

Definity Financial Corporation (DFY.TO) TSX