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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	70.56	71.94	71.94	72.1	70.56	119,700
November 20, 2025	70.94	70.59	70.59	71.18	70.42	68,873
November 19, 2025	70.39	70.75	70.75	71.09	70.32	200,300
November 18, 2025	69.84	70.73	70.73	71.06	69.84	165,500
November 17, 2025	69	70.01	70.01	70.09	68.85	162,448
November 14, 2025	68.65	68.87	68.87	69	67.9	186,800
November 13, 2025	69.18	68.98	68.98	69.64	68.75	82,800
November 12, 2025	68.34	69.43	69.43	69.55	68.34	174,400
November 11, 2025	69.56	68.98	68.98	69.75	68.67	73,700
November 10, 2025	70.11	69.31	69.31	70.72	68.87	172,900
November 07, 2025	69.99	70.2	70.2	71.4	68.55	416,300
November 06, 2025	67.63	67.65	67.65	67.68	66.83	251,800
November 05, 2025	65.42	67.36	67.36	68.04	65.42	247,626
November 04, 2025	64.86	65.68	65.68	65.72	64.41	116,300
November 03, 2025	65.19	64.89	64.89	65.35	64.3	170,600
October 31, 2025	64.53	65.25	65.25	65.56	64.53	229,900
October 30, 2025	64.02	64.91	64.91	65.43	64.02	122,403
October 29, 2025	65.36	64.61	64.61	65.54	64.16	164,126
October 28, 2025	66.39	65.55	65.55	66.58	65.47	129,900
October 27, 2025	66.12	66.39	66.39	66.55	66.12	128,011
October 24, 2025	66.59	65.95	65.95	66.68	65.76	116,000
October 23, 2025	66.27	66.71	66.71	67.94	65.81	105,300
October 22, 2025	65	66.26	66.26	66.49	64.65	184,700
October 21, 2025	64.79	64.85	64.85	64.99	64.49	142,835
October 20, 2025	65.6	64.92	64.92	66.38	64.8	158,200
October 17, 2025	66.72	65.57	65.57	67	64.5	349,200
October 16, 2025	67.55	66.58	66.58	67.6	65.72	308,600
October 15, 2025	69.26	67.8	67.8	69.9	67.79	309,029
October 14, 2025	69.12	69.31	69.31	71.04	69.12	171,200
October 10, 2025	68.92	69.11	69.11	69.2	68.1	185,800
October 09, 2025	70.12	68.92	68.92	70.51	68.75	147,002
October 08, 2025	70	70.11	70.11	70.58	69.57	343,000
October 07, 2025	69.81	70.01	70.01	70.13	69.05	305,500
October 06, 2025	70.85	69.81	69.81	71.31	69.62	94,700
October 03, 2025	70.22	70.58	70.58	70.99	70.22	229,742
October 02, 2025	70.08	70.25	70.25	70.62	69.64	299,310
October 01, 2025	71.31	70.44	70.44	71.76	70.41	143,700
September 30, 2025	70.86	71.53	71.53	71.85	70.55	207,900

Definity Financial Corporation (DFY.TO) TSX