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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	71.33	71.77	71.77	72.17	71.3	121,336
August 14, 2025	71.11	71.27	71.27	71.46	70.74	193,594
August 13, 2025	71.64	71	71	72.08	70.94	191,937
August 12, 2025	72.1	71.69	71.69	72.5	71.6	64,400
August 11, 2025	72.01	72.1	72.1	72.25	71.37	135,200
August 08, 2025	73.06	71.94	71.94	73.26	71.87	178,937
August 07, 2025	73.82	73.5	73.5	74.07	73.1	99,100
August 06, 2025	74.13	73.53	73.53	74.48	73	145,735
August 05, 2025	75.5	73.95	73.95	75.5	73.59	156,040
August 01, 2025	75.85	73.79	73.79	75.85	72.23	231,700
July 31, 2025	75.23	74.65	74.65	76.26	74.47	476,629
July 30, 2025	79.14	75.31	75.31	79.14	75.27	204,500
July 29, 2025	78.07	78.35	78.35	78.57	77.74	72,510
July 28, 2025	77.76	77.5	77.5	78.36	77.31	47,143
July 25, 2025	77.62	78.09	78.09	78.28	77.3	117,126
July 24, 2025	77.41	77.62	77.62	78.3	77.4	75,200
July 23, 2025	78.01	77.12	77.12	78.15	77.02	96,105
July 22, 2025	77.29	77.81	77.81	78.13	77.23	99,840
July 21, 2025	77.92	77.32	77.32	78.18	77.08	167,900
July 18, 2025	76.51	78.01	78.01	78.07	76.45	168,800
July 17, 2025	76.31	76.17	76.17	77.6	76.13	90,700
July 16, 2025	77.26	76.3	76.3	77.27	76.14	127,123
July 15, 2025	77.93	76.63	76.63	78	76.34	140,810
July 14, 2025	76.67	77.57	77.57	77.86	76.67	128,631
July 11, 2025	77.03	77.5	77.5	77.75	76.78	134,924
July 10, 2025	77.02	77.31	77.31	77.92	76.08	114,110
July 09, 2025	77.35	77	77	77.51	76.53	106,744
July 08, 2025	78.4	77.25	77.25	78.48	76.42	140,900
July 07, 2025	77.6	78.4	78.4	79.03	77.46	92,218
July 04, 2025	77.85	77.6	77.6	78.12	77.46	38,309
July 03, 2025	77.18	77.68	77.68	78.07	77.18	90,600
July 02, 2025	79.03	77.36	77.36	79.03	76.6	186,123
June 30, 2025	78.39	79.37	79.37	79.95	78.09	121,112
June 27, 2025	77.99	78.3	78.3	78.58	76.96	139,712
June 26, 2025	77.45	78	78	78.06	76.8	131,727
June 25, 2025	76.97	77.56	77.56	77.84	76.41	117,800
June 24, 2025	77	76.9	76.9	77.24	76.29	77,801
June 23, 2025	76.2	76.49	76.49	76.72	75.82	106,201
June 20, 2025	76.89	76.32	76.32	76.89	76.07	212,600
June 19, 2025	76.56	76.11	76.11	76.66	75.84	56,300
June 18, 2025	76.56	76.17	76.17	76.67	76.11	105,946
June 17, 2025	76.88	76.29	76.29	77.04	76.08	115,101
June 16, 2025	77.81	76.88	76.88	78.55	76.64	186,503
June 13, 2025	76.4	77.81	77.81	77.85	76.4	164,100
June 12, 2025	75.63	76.76	76.76	77.29	75.6	198,520
June 11, 2025	74.18	75.55	75.36	76.04	74.18	237,600
June 10, 2025	73.24	73.6	73.42	74.2	73.19	137,200
June 09, 2025	74.13	73.58	73.58	74.67	73.44	292,500
June 06, 2025	74.74	74.3	74.3	75.33	74.24	231,000
June 05, 2025	72.85	74.7	74.7	74.98	72.54	227,848
June 04, 2025	74.05	72.89	72.89	74.25	72.7	183,800
June 03, 2025	73.98	74	74	74.32	72.95	157,500
June 02, 2025	73.78	73.98	73.98	74.99	73.75	208,400
May 30, 2025	74.86	74.52	74.52	75.83	73.91	431,400
May 29, 2025	77.25	75.05	75.05	77.77	74.91	293,714
May 28, 2025	73.05	77.25	77.25	79.06	73	691,114
May 27, 2025	69.5	69.41	69.41	70.25	69.15	115,531
May 26, 2025	68.01	68.87	68.87	69.42	68.01	73,600
May 23, 2025	68.25	68.27	68.27	68.82	67.93	85,245
May 22, 2025	68.64	68.29	68.29	69.16	68.2	128,400

Definity Financial Corporation (DFY.TO) TSX