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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	70.35	70.87	70.87	71.59	70.35	137,134
September 26, 2025	71.58	70.35	70.35	71.74	70.14	168,744
September 25, 2025	72.06	71.36	71.36	72.13	71.17	148,031
September 24, 2025	73	72.18	72.18	73	72.08	112,200
September 23, 2025	72.58	72.74	72.74	73.08	71.95	126,931
September 22, 2025	74.82	72.74	72.74	74.82	72.11	123,103
September 19, 2025	73.04	74.55	74.55	74.63	72.59	784,400
September 18, 2025	73.01	73.1	73.1	73.23	72.99	106,200
September 17, 2025	72.6	73.06	73.06	73.19	72.51	99,000
September 16, 2025	73.76	72.6	72.6	73.76	71.72	143,522
September 15, 2025	73.7	73.6	73.6	73.7	72.91	155,833
September 12, 2025	73.92	73.72	73.72	74.27	73.13	118,400
September 11, 2025	73.47	74.3	74.11	74.99	73.46	131,619
September 10, 2025	73.72	73.6	73.41	73.78	73.16	151,034
September 09, 2025	72.84	73.97	73.78	74.17	72.67	132,200
September 08, 2025	73.42	72.99	72.81	73.42	72.18	243,300
September 05, 2025	73.35	73.82	73.82	74.17	73.28	177,419
September 04, 2025	73	73.4	73.4	73.5	72.66	149,014
September 03, 2025	71.56	72.36	72.36	72.69	71.45	222,746
September 02, 2025	70.54	71.63	71.63	71.67	70.54	170,800
August 29, 2025	70.16	70.99	70.99	71.29	69.55	193,100
August 28, 2025	69.71	69.81	69.81	70.31	69.43	164,059
August 27, 2025	68.9	69.75	69.75	69.85	68.86	156,549

Definity Financial Corporation (DFY.TO) TSX