Dark

DFY
DEFINITY FINANCIAL CORP
stock TSE

Inactive

Aug 2, 2024

49.80CAD+5.688%(+2.68)323,253

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	48.5000	50.2300	47.7000	49.8000	+5.688%	323,253	0.000%
2024-08-01	47.9000	47.9600	46.9700	47.1200	-1.874%	60,980	+5.688%
2024-07-31	48.0000	48.3900	47.4400	48.0200	+1.436%	106,291	+3.707%
2024-07-30	47.5300	47.9000	47.2200	47.3400	+0.297%	72,267	+5.196%
2024-07-29	47.9800	48.0200	47.0400	47.2000	-1.708%	100,423	+5.508%
2024-07-26	47.3100	48.0400	47.3100	48.0200	+1.436%	49,844	+3.707%
2024-07-25	47.6000	47.8400	47.1200	47.3400	-0.713%	32,865	+5.196%
2024-07-24	47.2700	48.3600	47.2700	47.6800	+0.506%	69,054	+4.446%
2024-07-23	47.2400	48.0800	47.1500	47.4400	+0.636%	47,752	+4.975%
2024-07-22	46.1000	47.4700	45.6700	47.1400	+3.947%	86,411	+5.643%
2024-07-19	45.4200	45.7600	45.0000	45.3500	-0.961%	119,484	+9.813%
2024-07-18	45.8600	46.3000	45.4200	45.7900	-0.435%	54,431	+8.757%
2024-07-17	45.9600	46.0800	45.6500	45.9900	+0.152%	66,153	+8.284%
2024-07-16	45.6400	46.5000	45.6400	45.9200	+0.547%	60,770	+8.449%
2024-07-15	45.5800	45.9100	45.4400	45.6700	+0.197%	40,018	+9.043%
2024-07-12	45.4900	46.0900	45.3000	45.5800	+0.752%	76,238	+9.258%
2024-07-11	45.2600	45.7600	45.1200	45.2400	-0.309%	105,719	+10.080%
2024-07-10	44.9700	45.6500	44.9700	45.3800	+1.159%	43,389	+9.740%
2024-07-09	44.5000	45.4100	44.4700	44.8600	+0.583%	85,069	+11.012%
2024-07-08	44.2900	44.6000	44.1200	44.6000	+1.203%	55,597	+11.659%
2024-07-05	44.5000	44.5300	43.8800	44.0700	-0.966%	111,472	+13.002%
2024-07-04	45.2200	45.2200	44.3900	44.5000	-0.736%	19,862	+11.910%
2024-07-03	45.0000	45.3800	44.7700	44.8300	-0.356%	29,813	+11.086%
2024-07-02	44.6800	45.2000	44.2200	44.9900	+0.022%	129,271	+10.691%
2024-06-28	44.2700	45.1600	44.2700	44.9800	+1.811%	127,007	+10.716%
2024-06-27	43.5700	44.4000	43.3800	44.1800	+1.377%	77,653	+12.721%
2024-06-26	43.7100	43.7400	42.9700	43.5800	-0.502%	78,844	+14.273%
2024-06-25	44.1300	44.1300	43.5500	43.8000	-0.500%	51,814	+13.699%
2024-06-24	43.3600	44.1200	43.3600	44.0200	+1.452%	62,697	+13.130%
2024-06-21	42.7900	43.6000	42.7300	43.3900	+0.884%	358,376	+14.773%
2024-06-20	42.9300	43.2500	42.6500	43.0100	+1.034%	94,905	+15.787%
2024-06-19	43.0700	43.1700	42.4900	42.5700	-0.584%	38,454	+16.984%
2024-06-18	43.0100	43.8000	42.6100	42.8200	-0.580%	47,548	+16.301%
2024-06-17	42.8200	43.2400	42.8000	43.0700	+0.373%	82,081	+15.626%
2024-06-14	42.6100	43.6000	42.1100	42.9100	-0.256%	143,611	+16.057%
2024-06-13	43.0700	43.4000	42.6400	43.0200	-0.023%	103,942	+15.760%
2024-06-12	42.9900	43.3000	42.5100	43.0300	+0.303%	105,011	+15.733%
2024-06-11	43.5100	43.5700	42.7200	42.9000	-1.402%	61,573	+16.084%
2024-06-10	43.9600	44.2600	43.3600	43.5100	-0.979%	41,962	+14.456%
2024-06-07	44.0800	44.5200	43.9100	43.9400	-0.318%	45,718	+13.336%
2024-06-06	44.1900	44.6900	44.0000	44.0800	-0.429%	57,987	+12.976%
2024-06-05	42.9500	44.3400	42.9100	44.2700	+2.311%	84,199	+12.492%
2024-06-04	43.1500	43.5000	42.9700	43.2700	-0.069%	52,105	+15.091%
2024-06-03	43.1600	43.6700	43.0300	43.3000	+0.162%	62,135	+15.012%
2024-05-31	42.6600	43.2800	42.1200	43.2300	+2.174%	207,700	+15.198%
2024-05-30	42.3000	42.8000	41.9700	42.3100	-0.236%	117,805	+17.703%
2024-05-29	43.2900	43.3100	42.3500	42.4100	-1.760%	68,966	+17.425%
2024-05-28	44.1200	44.5300	43.0400	43.1700	-2.374%	110,688	+15.358%
2024-05-27	43.2700	44.3500	43.2700	44.2200	+1.725%	43,944	+12.619%
2024-05-24	43.6100	43.6400	43.2800	43.4700	-0.298%	82,337	+14.562%
2024-05-23	43.8900	44.1800	43.4900	43.6000	-0.977%	45,170	+14.220%
2024-05-22	44.3000	44.6300	43.5600	44.0300	+0.365%	68,483	+13.105%
2024-05-21	44.1200	45.0200	43.7900	43.8700	-1.966%	76,938	+13.517%
2024-05-17	44.2800	44.9800	44.2800	44.7500	+0.314%	34,917	+11.285%
2024-05-16	44.0400	44.8400	44.0400	44.6100	+1.502%	101,541	+11.634%
2024-05-15	43.9800	44.3000	43.2000	43.9500	+0.618%	127,473	+13.311%
2024-05-14	44.1400	44.4300	43.4800	43.6800	-0.727%	72,138	+14.011%
2024-05-13	45.0000	45.0000	43.9700	44.0000	-2.461%	113,543	+13.182%
2024-05-10	46.2000	46.2000	44.1800	45.1100	-3.073%	324,271	+10.397%
2024-05-09	46.6200	47.3300	46.4100	46.5400	-0.236%	92,917	+7.005%
2024-05-08	46.0000	46.6700	45.9800	46.6500	+1.259%	111,761	+6.752%
2024-05-07	46.2200	46.6500	46.0200	46.0700	-0.604%	57,101	+8.096%
2024-05-06	46.0000	46.5300	45.9000	46.3500	+0.739%	124,430	+7.443%
2024-05-02	46.5400	46.5400	45.8000	46.0100	-1.139%	70,144	+8.237%
2024-05-01	45.7200	46.8000	45.7200	46.5400	+1.416%	39,642	+7.005%
2024-04-30	46.0200	46.2800	45.8300	45.8900	-0.606%	56,087	+8.520%
2024-04-29	45.5200	46.1700	45.5100	46.1700	+1.696%	93,269	+7.862%
2024-04-26	45.3200	45.7300	45.1900	45.4000	+0.576%	64,728	+9.692%
2024-04-24	44.5000	45.3100	44.5000	45.1400	+0.872%	79,882	+10.323%
2024-04-23	44.6600	45.0500	44.5700	44.7500	-0.067%	86,447	+11.285%
2024-04-22	44.1000	44.8000	44.1000	44.7800	+1.084%	55,271	+11.210%
2024-04-19	44.2700	44.4900	44.0500	44.3000	-0.203%	62,115	+12.415%
2024-04-18	44.0000	44.4100	43.9600	44.3900	+0.795%	52,347	+12.187%
2024-04-16	43.6300	44.2000	43.6300	44.0400	+0.778%	77,282	+13.079%
2024-04-15	43.9000	44.2700	43.4900	43.7000	+0.183%	59,627	+13.959%
2024-04-12	43.7900	44.1500	43.5600	43.6200	-0.864%	103,780	+14.168%
2024-04-11	44.2300	44.6700	43.9400	44.0000	-0.023%	123,225	+13.182%
2024-04-10	43.1200	44.2400	43.0000	44.0100	+1.522%	105,379	+13.156%
2024-04-08	43.4300	43.7300	43.2600	43.3500	0.000%	84,529	+14.879%
2024-04-05	43.0600	43.4700	42.4600	43.3500	+1.332%	82,442	+14.879%
2024-04-04	42.8300	43.0900	42.4800	42.7800	-0.604%	123,348	+16.410%
2024-04-03	42.9000	43.0900	42.8600	43.0400	+0.280%	81,959	+15.706%
2024-04-02	43.2000	43.2500	42.8400	42.9200	-0.900%	46,611	+16.030%
2024-04-01	43.5300	44.0000	43.0200	43.3100	+0.394%	122,769	+14.985%
2024-03-28	44.5800	44.7600	42.9750	43.1400	-3.619%	307,348	+15.438%
2024-03-27	44.4300	44.8400	44.2300	44.7600	+0.539%	116,669	+11.260%
2024-03-26	43.7600	44.8400	43.5200	44.5200	+2.110%	126,318	+11.860%
2024-03-25	44.0900	44.2300	43.5200	43.6000	-1.868%	98,059	+14.220%
2024-03-22	44.8400	44.8700	44.1300	44.4300	-1.267%	84,370	+12.086%
2024-03-21	45.2300	45.2500	44.6000	45.0000	-0.531%	180,221	+10.667%
2024-03-20	46.0000	46.0000	45.2000	45.2400	-1.887%	55,802	+10.080%
2024-03-19	46.0000	46.2850	45.7100	46.1100	+0.348%	76,560	+8.003%
2024-03-15	46.3400	46.5100	45.8700	45.9500	-0.670%	93,072	+8.379%
2024-03-14	46.7600	46.8100	45.9900	46.2600	-1.154%	199,342	+7.652%
2024-03-13	47.2500	47.5000	46.6300	46.8000	-0.952%	142,810	+6.410%
2024-03-12	46.7700	47.4500	46.5800	47.2500	+1.854%	107,931	+5.397%
2024-03-11	45.7000	46.5400	45.7000	46.3900	+0.760%	99,643	+7.351%
2024-03-07	45.7600	46.3600	45.5700	46.0400	+0.766%	169,054	+8.167%
2024-03-06	45.8900	46.1750	45.5600	45.6900	-0.825%	85,393	+8.995%
2024-03-04	45.5400	46.5400	45.4600	46.0700	+1.142%	213,949	+8.096%
2024-03-01	45.6300	46.0000	45.0700	45.5500	-0.741%	167,555	+9.330%
2024-02-29	45.1000	46.1000	44.6200	45.8900	+1.774%	669,406	+8.520%
2024-02-28	44.6700	45.6100	44.6700	45.0900	+0.940%	137,312	+10.446%
2024-02-27	44.7300	44.8600	43.7800	44.6700	-0.799%	137,003	+11.484%
2024-02-26	44.2900	45.1000	44.2000	45.0300	+1.350%	112,535	+10.593%
2024-02-23	44.1500	44.7100	44.1500	44.4300	+0.634%	67,161	+12.086%
2024-02-22	44.1600	44.6200	43.6200	44.1500	+0.023%	185,180	+12.797%
2024-02-21	43.7700	44.2000	43.3700	44.1400	+0.845%	183,912	+12.823%
2024-02-20	41.6100	44.3500	41.6100	43.7700	+4.289%	259,568	+13.777%
2024-02-16	42.6300	42.9600	41.6200	41.9700	+3.425%	326,398	+18.656%
2024-02-15	39.3400	40.7200	39.3400	40.5800	+3.336%	217,912	+22.721%
2024-02-14	38.1400	39.2900	38.1200	39.2700	+3.369%	415,584	+26.814%
2024-02-13	37.9600	38.3200	37.8300	37.9900	-0.861%	70,806	+31.087%
2024-02-12	38.2700	38.6900	38.2300	38.3200	-0.442%	62,713	+29.958%
2024-02-09	38.5000	38.7100	38.1400	38.4900	+0.182%	40,807	+29.384%
2024-02-08	38.8400	38.9300	37.8900	38.4200	-1.081%	74,541	+29.620%
2024-02-07	38.7800	39.3100	38.5600	38.8400	+0.155%	51,696	+28.218%
2024-02-06	38.6700	38.8800	38.4300	38.7800	+0.336%	67,551	+28.417%
2024-02-05	39.4000	39.4000	38.6400	38.6500	-2.078%	59,418	+28.849%
2024-02-02	39.7500	39.7500	39.2600	39.4700	-0.554%	56,643	+26.172%
2024-02-01	39.1100	39.6900	39.1100	39.6900	+1.457%	39,862	+25.472%
2024-01-31	39.4900	39.5300	39.1100	39.1200	-0.534%	68,135	+27.301%
2024-01-30	38.9100	39.5800	38.9100	39.3300	-0.178%	49,341	+26.621%
2024-01-29	39.0700	39.7700	38.7800	39.4000	+1.103%	68,794	+26.396%
2024-01-26	38.8400	39.2400	38.8300	38.9700	+0.335%	36,299	+27.791%
2024-01-25	38.7000	38.9100	38.5400	38.8400	+0.103%	32,271	+28.218%
2024-01-24	38.9500	39.2300	38.6400	38.8000	-0.385%	47,935	+28.351%
2024-01-23	38.2300	38.9500	37.3800	38.9500	+1.937%	39,160	+27.856%
2024-01-22	38.1200	38.3700	37.7900	38.2100	+0.712%	87,986	+30.332%
2024-01-19	37.6700	38.1400	37.4700	37.9400	+0.985%	93,127	+31.260%
2024-01-18	37.5000	37.8300	37.3200	37.5700	+0.187%	63,037	+32.553%
2024-01-17	37.2100	37.5900	37.0900	37.5000	-0.662%	60,938	+32.800%
2024-01-16	37.5800	37.7600	37.1600	37.7500	+0.266%	86,299	+31.921%
2024-01-15	37.4900	37.9000	37.2300	37.6500	+0.884%	54,253	+32.271%
2024-01-12	37.5000	37.5400	37.1900	37.3200	-0.080%	78,644	+33.441%
2024-01-11	37.6100	37.6200	37.1600	37.3500	-0.928%	69,928	+33.333%
2024-01-10	37.6700	37.9600	37.5000	37.7000	+0.560%	59,603	+32.095%
2024-01-09	37.5000	37.7300	37.0800	37.4900	-0.741%	94,435	+32.835%
2024-01-08	37.3400	37.8600	37.3400	37.7700	+0.828%	42,052	+31.851%
2024-01-05	37.2600	38.1000	37.2600	37.4600	+0.375%	62,151	+32.942%
2024-01-04	37.1100	37.4400	37.0600	37.3200	+0.242%	58,344	+33.441%
2024-01-03	37.6700	37.6700	37.0100	37.2300	-1.299%	68,930	+33.763%
2024-01-02	37.5000	37.7300	37.2400	37.7200	+0.479%	52,820	+32.025%
2023-12-29	36.9450	37.5900	36.9450	37.5400	+1.569%	98,406	+32.658%
2023-12-28	37.0000	37.5700	36.9600	36.9600	-0.108%	127,793	+34.740%
2023-12-27	36.4900	37.0700	36.4900	37.0000	+0.543%	99,545	+34.595%
2023-12-22	36.6900	36.8600	36.4300	36.8000	+0.272%	162,641	+35.326%
2023-12-21	36.1200	36.9800	36.1200	36.7000	+1.381%	121,857	+35.695%
2023-12-20	36.4100	36.5500	36.1300	36.2000	-0.577%	88,644	+37.569%
2023-12-19	36.0100	36.4700	36.0100	36.4100	+0.552%	64,665	+36.776%
2023-12-18	35.4800	36.2300	35.4800	36.2100	+1.799%	60,680	+37.531%
2023-12-15	36.4700	36.5000	35.4800	35.5700	-2.065%	158,065	+40.006%
2023-12-14	37.0300	37.0300	36.1000	36.3200	-2.234%	179,142	+37.115%
2023-12-13	37.0000	37.4750	36.5000	37.1500	+0.896%	131,978	+34.051%
2023-12-12	36.8000	37.0000	36.6500	36.8200	+0.054%	69,349	+35.253%
2023-12-08	36.6600	36.9300	36.5850	36.8000	+0.218%	77,157	+35.326%
2023-12-07	37.0800	37.4100	36.4200	36.7200	-0.784%	124,616	+35.621%
2023-12-06	36.9100	37.2700	36.9000	37.0100	-0.162%	119,353	+34.558%
2023-12-05	36.9700	37.3300	36.8800	37.0700	+0.270%	61,849	+34.340%
2023-12-04	37.1600	37.2000	36.8350	36.9700	-0.511%	71,110	+34.704%
2023-12-01	36.7600	37.1900	36.7000	37.1600	+0.514%	78,574	+34.015%
2023-11-30	36.3000	37.0800	35.8600	36.9700	+1.930%	163,643	+34.704%
2023-11-29	36.9100	37.1600	36.1100	36.2700	-1.734%	113,421	+37.304%
2023-11-28	36.7700	37.1400	36.6500	36.9100	+0.381%	100,716	+34.923%
2023-11-27	37.2300	37.2300	36.5800	36.7700	-0.863%	80,247	+35.436%
2023-11-24	36.8700	37.0900	36.5850	37.0900	+0.597%	56,061	+34.268%
2023-11-23	36.8800	37.2300	36.8600	36.8700	-1.020%	31,148	+35.069%
2023-11-22	37.0400	37.4000	36.9100	37.2500	+0.350%	89,377	+33.691%
2023-11-21	37.9400	37.9500	37.0800	37.1200	-1.460%	101,421	+34.159%
2023-11-20	37.5700	37.6900	36.8600	37.6700	+1.236%	95,528	+32.201%
2023-11-17	37.1500	37.6800	37.1500	37.2100	-0.561%	77,272	+33.835%
2023-11-16	37.5200	37.9600	37.4200	37.4200	-0.267%	59,584	+33.084%
2023-11-15	37.4300	37.9600	37.3650	37.5200	+0.027%	72,501	+32.729%
2023-11-14	37.7900	38.1100	37.5000	37.5100	-0.504%	78,405	+32.765%
2023-11-13	37.6800	37.9800	37.5100	37.7000	+1.975%	82,224	+32.095%
2023-11-10	37.6200	38.5000	36.7100	36.9700	-1.571%	78,251	+34.704%
2023-11-09	37.7300	38.1150	37.2900	37.5600	-0.687%	87,204	+32.588%
2023-11-08	36.9900	37.8900	36.9900	37.8200	+2.327%	97,244	+31.676%
2023-11-07	37.7300	37.9300	36.7300	36.9600	-1.885%	109,764	+34.740%
2023-11-06	37.8200	38.3400	37.5800	37.6700	-0.265%	89,673	+32.201%
2023-11-03	38.1700	38.5500	37.7500	37.7700	-1.048%	90,684	+31.851%
2023-11-02	38.9700	38.9700	38.0900	38.1700	-1.497%	88,983	+30.469%
2023-11-01	38.8800	39.0000	38.4600	38.7500	+1.069%	44,588	+28.516%
2023-10-31	38.7500	38.8700	38.2500	38.3400	-0.312%	96,167	+29.890%
2023-10-30	37.7000	38.5500	37.7000	38.4600	+2.016%	83,959	+29.485%
2023-10-27	37.9900	38.0100	37.5600	37.7000	-0.606%	66,360	+32.095%
2023-10-26	38.0000	38.3700	37.8300	37.9300	-0.184%	51,306	+31.294%
2023-10-25	37.8600	38.5400	37.6100	38.0000	+0.211%	44,832	+31.053%
2023-10-24	37.8700	38.2500	37.7400	37.9200	+0.317%	83,719	+31.329%
2023-10-23	37.4700	38.1000	37.3950	37.8000	+0.425%	65,271	+31.746%
2023-10-20	38.4200	38.4200	37.5850	37.6400	-2.158%	75,670	+32.306%
2023-10-19	38.6800	38.8500	38.1300	38.4700	-0.363%	49,091	+29.452%
2023-10-18	38.5900	38.9700	38.5400	38.6100	+0.286%	81,200	+28.982%
2023-10-17	39.3800	39.6800	38.4300	38.5000	-2.532%	86,511	+29.351%
2023-10-16	39.0400	39.6200	38.7500	39.5000	+1.334%	219,831	+26.076%
2023-10-13	38.8000	39.1600	38.6700	38.9800	+0.490%	73,772	+27.758%
2023-10-12	38.9800	39.0550	38.6500	38.7900	-0.920%	66,922	+28.384%
2023-10-11	38.3500	39.2000	38.3000	39.1500	+1.874%	59,473	+27.203%
2023-10-10	39.0200	39.1400	38.4100	38.4300	-1.183%	68,388	+29.586%
2023-10-06	37.8900	38.9500	37.8800	38.8900	+2.208%	43,602	+28.053%
2023-10-05	37.9700	38.4500	37.8900	38.0500	-0.131%	58,524	+30.880%
2023-10-04	37.5000	38.4100	37.5000	38.1000	+1.168%	117,114	+30.709%
2023-10-03	37.0600	37.7500	36.8500	37.6600	+1.155%	86,849	+32.236%
2023-10-02	37.3800	37.6400	36.7800	37.2300	-0.720%	57,530	+33.763%
2023-09-29	37.6700	38.1800	37.4800	37.5000	+0.053%	115,349	+32.800%
2023-09-28	36.6700	37.6100	36.6000	37.4800	+2.042%	64,671	+32.871%
2023-09-27	37.2700	37.3400	36.6100	36.7300	-1.739%	90,309	+35.584%
2023-09-26	37.3400	37.5600	37.2600	37.3800	-0.187%	75,244	+33.226%
2023-09-25	37.1400	37.5000	37.0800	37.4500	-0.293%	57,835	+32.977%
2023-09-22	37.2900	37.6800	37.2900	37.5600	+0.455%	67,946	+32.588%
2023-09-21	37.3000	37.4100	37.1100	37.3900	-0.027%	74,598	+33.191%
2023-09-20	36.9300	37.4400	36.8800	37.4000	+1.273%	64,684	+33.155%
2023-09-19	37.2300	37.4200	36.7700	36.9300	-0.806%	61,207	+34.850%
2023-09-18	37.6900	37.6900	37.1800	37.2300	-1.142%	43,738	+33.763%
2023-09-15	37.7200	38.3500	37.4500	37.6600	-0.238%	755,336	+32.236%
2023-09-14	37.3800	37.8200	37.2700	37.7500	+0.882%	80,573	+31.921%
2023-09-13	37.1900	37.5900	37.1400	37.4200	+0.456%	75,372	+33.084%
2023-09-12	36.9100	37.4400	36.7700	37.2500	+0.730%	70,982	+33.691%
2023-09-11	36.8300	37.3600	36.0700	36.9800	-0.027%	35,295	+34.667%
2023-09-08	37.0200	37.2100	36.9200	36.9900	-0.027%	62,350	+34.631%
2023-09-07	37.1000	37.4500	36.9300	37.0000	-0.484%	103,653	+34.595%
2023-09-06	37.4100	37.6300	37.1200	37.1800	-1.614%	117,793	+33.943%
2023-09-05	37.2900	37.8700	37.1450	37.7900	0.000%	84,007	+31.781%
2023-09-01	37.2700	37.8100	37.2700	37.7900	+1.641%	121,945	+31.781%
2023-08-31	37.5400	37.7200	37.0600	37.1800	-1.143%	152,269	+33.943%
2023-08-30	37.7500	38.0000	37.4500	37.6100	-0.292%	86,932	+32.412%
2023-08-29	37.3600	37.7900	37.1600	37.7200	+0.775%	79,241	+32.025%
2023-08-28	37.5900	37.7800	37.2900	37.4300	-1.005%	46,534	+33.048%
2023-08-25	37.7500	37.9100	37.5000	37.8100	+1.015%	47,076	+31.711%
2023-08-24	37.2500	37.5000	37.0300	37.4300	+0.754%	63,716	+33.048%
2023-08-23	36.9100	37.4200	36.9100	37.1500	+0.351%	79,437	+34.051%
2023-08-22	37.4500	37.4500	36.9000	37.0200	-0.963%	78,322	+34.522%
2023-08-21	37.4100	37.8300	37.3700	37.3800	-0.691%	58,756	+33.226%
2023-08-18	37.7200	37.8600	37.4600	37.6400	-0.423%	95,546	+32.306%
2023-08-17	37.9100	38.1100	37.7300	37.8000	-0.264%	94,241	+31.746%
2023-08-16	37.4000	38.0700	37.4000	37.9000	+0.238%	75,854	+31.398%
2023-08-15	38.4100	38.4700	37.3000	37.8100	-2.249%	94,881	+31.711%
2023-08-14	38.3900	39.1300	38.1900	38.6800	+0.494%	179,352	+28.749%
2023-08-11	35.8600	38.5700	35.8600	38.4900	+4.422%	224,636	+29.384%
2023-08-10	36.3400	36.9500	36.3400	36.8600	+1.431%	70,178	+35.106%
2023-08-09	36.2600	36.5400	35.8300	36.3400	+0.776%	75,329	+37.039%
2023-08-08	36.2000	36.9000	35.8950	36.0600	-0.221%	132,693	+38.103%
2023-08-04	34.5000	36.1400	34.3950	36.1400	+11.474%	252,506	+37.797%
2023-08-03	32.7900	32.7900	32.0900	32.4200	-0.796%	134,145	+53.609%
2023-08-02	33.1700	33.2000	32.5300	32.6800	-1.537%	127,039	+52.387%
2023-08-01	33.2100	33.6300	33.0700	33.1900	0.000%	186,487	+50.045%
2023-07-31	34.1900	34.2300	33.1300	33.1900	-4.434%	216,251	+50.045%
2023-07-28	35.1000	35.3000	34.6700	34.7300	-0.856%	48,197	+43.392%
2023-07-27	35.9500	36.0000	35.0100	35.0300	-2.451%	75,942	+42.164%
2023-07-26	35.8900	36.3600	35.8900	35.9100	-0.222%	81,038	+38.680%
2023-07-25	35.7900	36.0500	35.7000	35.9900	-0.139%	77,648	+38.372%
2023-07-24	35.8300	36.5000	35.8300	36.0400	-0.359%	89,097	+38.180%
2023-07-21	35.7000	36.2100	35.6300	36.1700	+1.317%	88,136	+37.683%
2023-07-20	35.2900	35.7600	35.1500	35.7000	+1.248%	51,735	+39.496%
2023-07-19	35.1200	35.2900	34.7250	35.2600	+0.399%	97,904	+41.237%
2023-07-18	35.1000	35.3600	34.9800	35.1200	+0.833%	61,935	+41.800%
2023-07-17	34.4800	35.0000	34.4800	34.8300	+0.781%	71,194	+42.980%
2023-07-14	34.2500	34.7400	34.1600	34.5600	+0.994%	101,383	+44.097%
2023-07-13	34.0300	34.2700	33.9700	34.2200	+0.617%	95,633	+45.529%
2023-07-12	34.3900	34.3900	33.9100	34.0100	-0.556%	118,351	+46.428%
2023-07-11	34.3800	34.3800	33.9700	34.2000	+0.029%	147,046	+45.614%
2023-07-10	34.4000	34.6200	34.1900	34.1900	-1.013%	112,837	+45.657%
2023-07-07	34.3100	34.6600	34.1300	34.5400	+0.290%	70,729	+44.181%
2023-07-06	34.8700	35.0000	34.3900	34.4400	-1.656%	80,962	+44.599%
2023-07-05	34.6500	35.0900	34.4400	35.0200	+1.010%	121,709	+42.204%
2023-07-04	34.9600	35.4600	34.6300	34.6700	-1.366%	53,452	+43.640%
2023-06-30	35.0000	35.3950	35.0000	35.1500	+0.257%	146,321	+41.679%
2023-06-29	34.6800	35.0700	34.6000	35.0600	+1.096%	72,695	+42.042%
2023-06-28	34.7600	34.9800	34.2800	34.6800	-0.316%	102,970	+43.599%
2023-06-27	34.2200	34.8800	34.2100	34.7900	+0.928%	117,293	+43.145%
2023-06-26	34.3700	35.0700	34.2700	34.4700	+0.174%	41,095	+44.473%
2023-06-23	34.8500	34.8700	34.3900	34.4100	-1.092%	55,419	+44.725%
2023-06-22	35.0700	35.0800	34.7400	34.7900	-0.940%	53,682	+43.145%
2023-06-21	35.3300	35.6500	35.1000	35.1200	-0.510%	55,210	+41.800%
2023-06-20	35.0900	35.4350	34.3600	35.3000	+0.771%	697,505	+41.076%
2023-06-19	35.7700	35.7700	35.0100	35.0300	-1.767%	35,043	+42.164%
2023-06-16	35.5400	35.8800	35.3100	35.6600	+0.734%	919,869	+39.652%
2023-06-15	35.7500	35.8200	35.3500	35.4000	-1.007%	81,224	+40.678%
2023-06-14	36.4800	36.5850	35.6900	35.7600	+0.337%	105,627	+39.262%
2023-06-13	35.8400	36.1300	35.0300	35.6400	-0.419%	228,851	+39.731%
2023-06-12	36.0000	36.0300	35.5400	35.7900	-0.556%	62,364	+39.145%
2023-06-09	36.0000	36.1250	35.5300	35.9900	-0.249%	55,170	+38.372%
2023-06-08	36.5000	36.5500	35.9800	36.0800	-1.582%	88,361	+38.027%
2023-06-07	37.0900	37.3300	36.5000	36.6600	-1.186%	265,018	+35.843%
2023-06-06	36.8300	37.2500	36.8300	37.1000	+0.270%	70,379	+34.232%
2023-06-05	36.9700	37.2200	36.8050	37.0000	+0.244%	63,357	+34.595%
2023-06-02	36.6000	36.9800	36.5400	36.9100	+0.930%	95,300	+34.923%
2023-06-01	36.2400	36.6600	36.2400	36.5700	+0.744%	72,046	+36.177%
2023-05-31	35.6600	36.3200	35.6600	36.3000	+0.861%	131,990	+37.190%
2023-05-30	36.1400	36.2200	35.9700	35.9900	-0.635%	49,926	+38.372%
2023-05-29	36.3000	36.6100	36.1700	36.2200	-0.849%	49,752	+37.493%
2023-05-26	36.2400	36.7200	36.2400	36.5300	+0.912%	43,595	+36.326%
2023-05-25	36.2200	36.3800	36.0300	36.2000	-0.522%	45,820	+37.569%
2023-05-24	36.7100	36.7100	36.2300	36.3900	-1.033%	62,780	+36.851%
2023-05-23	36.1100	36.9100	36.1100	36.7700	+0.410%	84,431	+35.436%
2023-05-19	36.4800	37.0100	36.4800	36.6200	+0.109%	51,319	+35.991%
2023-05-18	36.4800	36.8700	36.3300	36.5800	+0.688%	62,372	+36.140%
2023-05-17	36.0000	36.3400	35.8000	36.3300	+0.805%	72,424	+37.077%
2023-05-16	36.3200	36.3700	36.0000	36.0400	-0.798%	136,500	+38.180%
2023-05-15	36.7100	37.2000	36.0000	36.3300	-1.811%	214,001	+37.077%
2023-05-12	35.9900	37.0100	33.7800	37.0000	-0.216%	645,259	+34.595%
2023-05-11	36.1400	37.2700	35.6400	37.0800	+2.488%	144,788	+34.304%
2023-05-10	35.5700	36.1900	34.9700	36.1800	+2.030%	110,217	+37.645%
2023-05-09	35.5600	36.0300	35.4400	35.4600	-0.028%	98,142	+40.440%
2023-05-08	35.2600	35.6750	35.1400	35.4700	+0.853%	182,532	+40.400%
2023-05-05	35.3400	35.5700	35.1100	35.1700	+0.228%	98,883	+41.598%
2023-05-04	36.1700	36.1700	35.0900	35.0900	-1.377%	99,950	+41.921%
2023-05-03	36.5900	36.8700	34.9800	35.5800	-3.446%	209,303	+39.966%
2023-05-02	37.0900	37.5100	36.5100	36.8500	-0.027%	159,002	+35.142%
2023-05-01	36.9700	37.5000	36.8500	36.8600	+0.299%	105,853	+35.106%
2023-04-28	37.2000	37.6200	36.7500	36.7500	-1.475%	105,680	+35.510%
2023-04-27	36.8600	37.3900	36.8600	37.3000	+1.359%	86,612	+33.512%
2023-04-26	37.5000	37.5000	36.7200	36.8000	-1.235%	79,715	+35.326%
2023-04-25	37.0000	37.3800	36.9500	37.2600	-0.027%	59,193	+33.655%
2023-04-24	37.1200	37.5400	37.1000	37.2700	-0.187%	41,804	+33.620%
2023-04-21	37.3200	37.6100	37.0600	37.3400	-0.160%	75,547	+33.369%
2023-04-20	37.5500	37.9000	37.3400	37.4000	-0.479%	69,116	+33.155%
2023-04-19	37.3900	37.7100	36.8800	37.5800	-0.106%	160,460	+32.517%
2023-04-18	36.8100	37.7800	36.3800	37.6200	+2.703%	229,879	+32.376%
2023-04-17	36.7200	36.7900	36.2500	36.6300	-0.354%	50,278	+35.954%
2023-04-14	36.6400	36.9200	36.3400	36.7600	+0.520%	101,353	+35.473%
2023-04-13	36.5700	36.6100	36.2400	36.5700	+0.027%	92,983	+36.177%
2023-04-12	36.0700	36.6400	35.8300	36.5600	+0.883%	121,110	+36.214%
2023-04-11	35.6800	36.3100	35.6800	36.2400	+1.257%	114,770	+37.417%
2023-04-10	35.4500	35.8500	35.4500	35.7900	+0.056%	57,649	+39.145%
2023-04-06	35.6900	36.1200	35.4900	35.7700	0.000%	79,872	+39.223%
2023-04-05	35.2500	35.9400	35.0000	35.7700	+1.562%	99,281	+39.223%
2023-04-04	35.6900	35.6900	35.0600	35.2200	-0.452%	84,464	+41.397%
2023-04-03	35.4000	35.4100	35.0500	35.3800	+0.312%	109,184	+40.757%
2023-03-31	34.9900	35.5900	34.9500	35.2700	+1.089%	98,105	+41.196%
2023-03-30	34.6800	34.9200	34.5400	34.8900	+0.838%	108,968	+42.734%
2023-03-29	34.6900	34.7700	34.3300	34.6000	0.000%	84,350	+43.931%
2023-03-28	34.7500	34.7900	34.3200	34.6000	-0.489%	87,597	+43.931%
2023-03-27	34.7500	34.9800	34.5200	34.7700	-0.201%	89,900	+43.227%
2023-03-24	34.5900	34.8900	34.5400	34.8400	+0.432%	67,645	+42.939%
2023-03-23	34.7200	35.0000	34.5600	34.6900	-0.173%	61,112	+43.557%
2023-03-22	34.8600	35.2500	34.7400	34.7500	-0.572%	57,540	+43.309%
2023-03-21	35.3400	35.3400	34.9100	34.9500	-0.228%	61,245	+42.489%
2023-03-20	34.9500	35.2900	34.9300	35.0300	+0.229%	127,257	+42.164%
2023-03-17	34.5800	35.0200	34.2800	34.9500	+1.304%	424,752	+42.489%
2023-03-16	33.5700	34.6100	33.4700	34.5000	+1.860%	185,097	+44.348%
2023-03-15	33.7500	33.8700	33.3400	33.8700	-0.965%	119,431	+47.033%
2023-03-14	34.0700	34.6400	33.8400	34.2000	+0.588%	103,670	+45.614%
2023-03-13	34.0000	34.4600	33.8300	34.0000	-1.933%	97,134	+46.471%
2023-03-10	35.0100	35.1000	34.4400	34.6700	-1.338%	204,130	+43.640%
2023-03-09	35.8300	36.0600	35.1400	35.1400	-2.632%	76,800	+41.719%
2023-03-08	35.7200	36.2800	35.7200	36.0900	+0.951%	78,270	+37.988%
2023-03-07	35.7500	35.9500	35.4900	35.7500	0.000%	94,644	+39.301%
2023-03-06	35.4000	35.8900	35.2400	35.7500	+1.074%	120,954	+39.301%
2023-03-03	35.5700	35.7000	35.2400	35.3700	-0.813%	65,139	+40.797%
2023-03-02	35.7800	36.0850	35.5900	35.6600	-0.391%	122,734	+39.652%
2023-03-01	35.7600	36.0900	35.7600	35.8000	-0.334%	75,262	+39.106%
2023-02-28	35.7000	36.0800	35.6700	35.9200	+0.532%	210,104	+38.641%
2023-02-27	35.4900	35.8700	35.0900	35.7300	+0.818%	122,099	+39.379%
2023-02-24	34.8800	35.5300	34.5800	35.4400	+0.854%	218,953	+40.519%
2023-02-23	35.8800	36.2000	35.1000	35.1400	-1.844%	95,617	+41.719%
2023-02-22	36.3300	36.4900	35.7100	35.8000	-1.864%	89,092	+39.106%
2023-02-21	36.6900	36.9200	36.0300	36.4800	-0.599%	141,422	+36.513%
2023-02-17	35.9900	37.0000	35.5550	36.7000	+1.916%	147,818	+35.695%
2023-02-16	36.3700	36.5900	35.9900	36.0100	-1.261%	93,211	+38.295%
2023-02-15	36.2000	36.7100	35.8200	36.4700	+0.746%	152,982	+36.551%
2023-02-14	36.3800	36.8200	36.1600	36.2000	-0.577%	123,403	+37.569%
2023-02-13	36.3300	36.8500	36.2100	36.4100	+0.027%	205,179	+36.776%
2023-02-10	36.5000	37.1300	35.5600	36.4000	+4.000%	306,759	+36.813%
2023-02-09	35.8800	36.0300	34.7400	35.0000	-2.805%	194,906	+42.286%
2023-02-08	36.4200	36.4300	35.6100	36.0100	-1.071%	108,157	+38.295%
2023-02-07	35.1500	36.8400	35.1350	36.4000	+3.645%	146,878	+36.813%
2023-02-06	34.7000	35.2000	34.5300	35.1200	+1.298%	185,089	+41.800%
2023-02-03	34.5500	34.9600	34.1800	34.6700	+0.405%	151,619	+43.640%
2023-02-02	35.3600	35.4000	34.4500	34.5300	-1.903%	101,126	+44.222%

.dark-mode .LNMC15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LNMC15{ color: #333333; background-color: white; border: 2px solid #333333; }DFYDEFINITY FINANCIAL CORPstock TSE

DFY
DEFINITY FINANCIAL CORP
stock TSE