Definity Financial Corporation (DFY)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.42 | -8.46742696454 | 64.01 | 64.01 | 58.34 | 142901 | 60.60367191 | CS |
| 4 | 1.57 | 2.75341985268 | 57.02 | 64.01 | 55.27 | 112708 | 60.0185803 | CS |
| 12 | 0.19 | 0.325342465753 | 58.4 | 64.01 | 53.26 | 116750 | 58.04686863 | CS |
| 26 | 8.16 | 16.1808447353 | 50.43 | 64.01 | 48.73 | 127105 | 55.70091552 | CS |
| 52 | 14.82 | 33.8588074023 | 43.77 | 64.01 | 41.97 | 114130 | 51.04261046 | CS |
| 156 | 30.24 | 106.666666667 | 28.35 | 64.01 | 27 | 140319 | 39.79542915 | CS |
| 260 | 30.59 | 109.25 | 28 | 64.01 | 26 | 153676 | 37.91013779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740091200 | 59.38 | -0.68 | -1.13 | 60.06 | 60.8 | 59.25 | 100775 |
| 1740004800 | 60.06 | -0.22 | -0.36 | 60.3 | 60.78 | 59.35 | 103101 |
| 1739918400 | 60.28 | -1.38 | -2.24 | 62.5 | 62.73 | 60.06 | 151502 |
| 1739572800 | 61.66 | -1.34 | -2.13 | 64.01 | 64.01 | 61.16 | 216226 |
| 1739486400 | 63 | 1.46 | 2.37 | 61.99 | 63.05 | 61.61 | 178806 |
| 1739400000 | 61.54 | 0.81 | 1.33 | 60.29 | 62.24 | 60.29 | 153866 |
| 1739313600 | 60.73 | -0.39 | -0.64 | 60.5 | 61.13 | 60.5 | 54277 |
| 1739227200 | 61.12 | -0.82 | -1.32 | 62.1 | 62.1 | 60.99 | 89735 |
| 1738968000 | 61.94 | 0.85 | 1.39 | 61.32 | 62 | 60.9 | 93732 |
| 1738881600 | 61.09 | -0.13 | -0.21 | 61.02 | 61.94 | 61.02 | 92571 |
| 1738795200 | 61.22 | 2.02 | 3.41 | 59.15 | 61.35 | 59.15 | 172748 |
| 1738708800 | 59.2 | -0.02 | -0.03 | 59.02 | 59.5 | 58.44 | 83012 |
| 1738622400 | 59.22 | 2.07 | 3.62 | 55.27 | 59.75 | 55.27 | 135811 |
| 1738363200 | 57.15 | -0.3 | -0.52 | 57.29 | 57.77 | 57.06 | 117599 |
| 1738276800 | 57.45 | 0.65 | 1.14 | 56.78 | 57.83 | 56.78 | 69974 |
| 1738190400 | 56.8 | -0.24 | -0.42 | 56.75 | 57.48 | 56.62 | 95270 |
| 1738104000 | 57.04 | 0.68 | 1.21 | 56.76 | 57.18 | 56.19 | 104557 |
| 1738017600 | 56.36 | -0.91 | -1.59 | 56.94 | 57.15 | 56.17 | 69063 |
| 1737758400 | 57.27 | -0.03 | -0.05 | 57.02 | 57.61 | 56.92 | 58824 |
| 1737672000 | 57.3 | 0.57 | 1.00 | 56.51 | 57.36 | 56.51 | 78812 |
| 1737585600 | 56.73 | 1.14 | 2.05 | 55.6 | 57.13 | 55.53 | 111613 |
| 1737499200 | 55.59 | 0.92 | 1.68 | 54.75 | 55.62 | 54.75 | 116088 |
| 1737412800 | 54.67 | 0.21 | 0.39 | 54.79 | 55.24 | 54.47 | 39083 |
| 1737153600 | 54.46 | 0.2 | 0.37 | 54.77 | 54.9 | 54.01 | 194431 |
| 1737067200 | 54.26 | 0.06 | 0.11 | 54.2 | 54.33 | 53.88 | 129942 |
| 1736980800 | 54.2 | 0.53 | 0.99 | 54.16 | 54.78 | 53.59 | 240164 |
| 1736894400 | 53.67 | -0.58 | -1.07 | 54.25 | 54.25 | 53.26 | 155020 |
| 1736808000 | 54.25 | -1.07 | -1.93 | 55 | 55.11 | 54.11 | 84985 |
| 1736548800 | 55.32 | -0.58 | -1.04 | 55.84 | 55.84 | 54.77 | 151079 |
| 1736462400 | 55.9 | -0.38 | -0.68 | 55.99 | 56.24 | 55.59 | 45198 |
| 1736376000 | 56.28 | 0.13 | 0.23 | 55.9 | 56.5 | 55.4 | 121437 |
| 1736289600 | 56.15 | -0.44 | -0.78 | 56.51 | 57.15 | 56 | 119313 |
| 1736203200 | 56.59 | -1.78 | -3.05 | 58.32 | 58.4 | 56.59 | 64976 |
| 1735944000 | 58.37 | 0.31 | 0.53 | 57.99 | 58.55 | 57.99 | 48690 |
| 1735857600 | 58.06 | -0.39 | -0.67 | 58.28 | 58.45 | 57.67 | 64906 |
| 1735684800 | 58.45 | 0.46 | 0.79 | 58 | 58.73 | 58 | 54450 |
| 1735598400 | 57.99 | -0.24 | -0.41 | 57.74 | 58.21 | 57.46 | 41925 |
| 1735339200 | 58.23 | -0.11 | -0.19 | 58.55 | 58.95 | 58.08 | 69180 |
| 1735069200 | 58.34 | 0.29 | 0.50 | 58.05 | 58.7 | 58.05 | 42276 |
| 1734993600 | 58.05 | 0.66 | 1.15 | 57.31 | 59.27 | 57.31 | 85746 |
| 1734734400 | 57.39 | -0.19 | -0.33 | 56.94 | 58.45 | 56.94 | 570032 |
| 1734648000 | 57.58 | 0.47 | 0.82 | 56.96 | 57.99 | 56.96 | 131582 |
| 1734561600 | 57.11 | -0.63 | -1.09 | 57.51 | 58.21 | 56.96 | 128989 |
| 1734475200 | 57.74 | -0.69 | -1.18 | 58.44 | 58.44 | 57.6 | 82289 |
| 1734388800 | 58.43 | 0.13 | 0.22 | 58.55 | 58.79 | 58.21 | 99130 |
| 1734129600 | 58.3 | -0.11 | -0.19 | 58.3 | 58.5 | 58.03 | 96152 |
| 1734043200 | 58.41 | -0.25 | -0.43 | 58.92 | 58.99 | 58.25 | 101977 |
| 1733956800 | 58.66 | -0.14 | -0.24 | 58.52 | 59.37 | 58.52 | 64237 |
| 1733870400 | 58.8 | -0.8 | -1.34 | 59.38 | 60 | 58.61 | 162993 |
| 1733784000 | 59.6 | -0.74 | -1.23 | 59.98 | 60.58 | 59.28 | 105512 |
| 1733524800 | 60.34 | 1.59 | 2.71 | 58.77 | 60.6 | 58.77 | 140819 |
| 1733438400 | 58.75 | 0.11 | 0.19 | 58.63 | 59.14 | 58.22 | 88435 |
| 1733352000 | 58.64 | 0.44 | 0.76 | 58.27 | 58.64 | 58.12 | 154344 |
| 1733265600 | 58.2 | -0.5 | -0.85 | 58.69 | 58.69 | 57.56 | 156131 |
| 1733179200 | 58.7 | 0.17 | 0.29 | 59.4 | 59.4 | 58.26 | 184336 |
| 1732920000 | 58.53 | -0.13 | -0.22 | 58.4 | 58.79 | 58.26 | 70304 |
| 1732833600 | 58.66 | -0.09 | -0.15 | 58.6 | 59.06 | 58.48 | 29555 |
| 1732747200 | 58.75 | -0.01 | -0.02 | 58.86 | 59.23 | 58.11 | 107577 |
| 1732660800 | 58.76 | 0.46 | 0.79 | 58.22 | 58.99 | 58.22 | 96836 |
| 1732574400 | 58.3 | -1.67 | -2.78 | 60 | 60.22 | 58.26 | 407647 |
| 1732315200 | 59.97 | 0.54 | 0.91 | 59.14 | 60.07 | 59.03 | 151669 |
| 1732228800 | 59.43 | 0.24 | 0.41 | 59.3 | 59.74 | 59.14 | 122317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
