Definity Financial Corporation (DFY)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.100083402836 | 59.95 | 61.54 | 57.25 | 369631 | 59.32970654 | CS |
| 4 | 0.4 | 0.672381912927 | 59.49 | 63.95 | 57.25 | 250208 | 60.77773803 | CS |
| 12 | 1.34 | 2.28864218617 | 58.55 | 64.01 | 53.26 | 156498 | 59.49612165 | CS |
| 26 | 7.75 | 14.863828155 | 52.14 | 64.01 | 51.95 | 147842 | 57.82677086 | CS |
| 52 | 14.66 | 32.4121158523 | 45.23 | 64.01 | 41.97 | 121996 | 53.21542775 | CS |
| 156 | 27.69 | 85.9937888199 | 32.2 | 64.01 | 29.83 | 143232 | 41.0405379 | CS |
| 260 | 31.89 | 113.892857143 | 28 | 64.01 | 26 | 156010 | 38.79707506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 59.89 | 0.43 | 0.72 | 59.41 | 60.25 | 59.33 | 728891 |
| 1742506800 | 59.46 | 0.73 | 1.24 | 58.95 | 59.56 | 58.8 | 268901 |
| 1742420400 | 58.73 | -0.52 | -0.88 | 59.35 | 59.5 | 58.27 | 277977 |
| 1742334000 | 59.25 | -2.01 | -3.28 | 57.26 | 59.48 | 57.25 | 1169375 |
| 1742247600 | 61.26 | 0.42 | 0.69 | 60.87 | 61.54 | 60.64 | 61110 |
| 1741988400 | 60.84 | 1.02 | 1.71 | 59.95 | 60.9 | 59.84 | 70791 |
| 1741902000 | 59.82 | -0.76 | -1.25 | 60.5 | 60.92 | 59.67 | 90732 |
| 1741815600 | 60.58 | -0.37 | -0.61 | 61.07 | 61.47 | 60.56 | 111925 |
| 1741729200 | 60.95 | 0.08 | 0.13 | 60.87 | 61.57 | 60.39 | 137972 |
| 1741642800 | 60.87 | -1.56 | -2.50 | 62.04 | 62.24 | 60.58 | 125582 |
| 1741387200 | 62.43 | -0.06 | -0.10 | 62.01 | 63.41 | 62.01 | 145607 |
| 1741300800 | 62.49 | -0.59 | -0.94 | 62.81 | 63.95 | 61.86 | 225795 |
| 1741214400 | 63.08 | 1.07 | 1.73 | 62.12 | 63.26 | 61.62 | 202496 |
| 1741128000 | 62.01 | -0.43 | -0.69 | 61.73 | 62.7 | 61.73 | 180821 |
| 1741041600 | 62.44 | 0.1 | 0.16 | 61.88 | 62.61 | 61.67 | 229208 |
| 1740782400 | 62.34 | 1.22 | 2.00 | 60.97 | 62.4 | 60.34 | 980755 |
| 1740696000 | 61.12 | 0.06 | 0.10 | 61.15 | 61.67 | 60.49 | 196694 |
| 1740609600 | 61.06 | 0.91 | 1.51 | 60.06 | 61.22 | 60.06 | 138592 |
| 1740523200 | 60.15 | 0.5 | 0.84 | 59.96 | 60.2 | 59.53 | 101702 |
| 1740436800 | 59.65 | 1.06 | 1.81 | 58.48 | 59.91 | 58.44 | 102052 |
| 1740177600 | 58.59 | -0.79 | -1.33 | 59.49 | 59.86 | 58.34 | 186068 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
