Toronto - Delayed Quote CAD

Definity Financial Corporation (DFY.TO)

57.45

+0.65

+(1.14%)

Al cierre: January 30 at 4:00:00 PM EST

Divisa en CAD

Fecha	Abrir	Máx.	Mín.	Cerrar	Cierre ajustado	Volumen
Jan 30, 2025	56.78	57.84	56.78	57.45	57.45	69,412
Jan 29, 2025	56.75	57.48	56.62	56.80	56.80	95,300
Jan 28, 2025	56.76	57.18	56.19	57.04	57.04	104,600
Jan 27, 2025	56.94	57.15	56.17	56.36	56.36	69,100
Jan 24, 2025	57.02	57.61	56.92	57.27	57.27	58,800
Jan 23, 2025	56.51	57.36	56.51	57.30	57.30	78,800
Jan 22, 2025	55.60	57.13	55.47	56.73	56.73	111,600
Jan 21, 2025	54.75	55.62	54.67	55.59	55.59	116,100
Jan 20, 2025	54.79	55.24	54.45	54.67	54.67	39,100
Jan 17, 2025	54.77	54.95	53.97	54.46	54.46	194,400
Jan 16, 2025	54.20	54.35	53.88	54.26	54.26	129,900
Jan 15, 2025	54.16	54.84	53.58	54.20	54.20	240,200
Jan 14, 2025	54.25	54.25	53.26	53.67	53.67	155,000
Jan 13, 2025	55.00	55.11	54.11	54.25	54.25	85,000
Jan 10, 2025	55.84	55.84	54.77	55.32	55.32	151,100
Jan 9, 2025	55.99	56.24	55.59	55.90	55.90	45,200
Jan 8, 2025	55.90	56.50	55.39	56.28	56.28	121,400
Jan 7, 2025	56.51	57.15	55.96	56.15	56.15	119,300
Jan 6, 2025	58.32	58.40	56.59	56.59	56.59	65,000
Jan 3, 2025	57.99	58.55	57.99	58.37	58.37	48,700
Jan 2, 2025	58.28	58.45	57.67	58.06	58.06	64,900
Dec 31, 2024	58.00	58.73	58.00	58.45	58.45	54,500
Dec 30, 2024	57.74	58.22	57.46	57.99	57.99	41,900
Dec 27, 2024	58.55	58.95	58.08	58.23	58.23	69,200
Dec 24, 2024	58.34	58.71	58.05	58.34	58.34	42,300
Dec 23, 2024	57.31	59.50	57.31	58.05	58.05	85,700
Dec 20, 2024	56.94	58.45	56.94	57.39	57.39	570,000
Dec 19, 2024	56.96	57.99	56.96	57.58	57.58	131,600
Dec 18, 2024	57.51	58.22	56.93	57.11	57.11	129,000
Dec 17, 2024	58.44	58.44	57.60	57.74	57.74	82,300
Dec 16, 2024	58.55	58.84	58.20	58.43	58.43	99,100
Dec 13, 2024	0.16 Dividendo
Dec 13, 2024	58.30	58.54	58.01	58.30	58.30	96,200
Dec 12, 2024	58.92	58.99	58.22	58.41	58.25	102,000
Dec 11, 2024	58.52	59.37	58.52	58.66	58.50	64,200
Dec 10, 2024	59.38	60.00	58.59	58.80	58.64	163,000
Dec 9, 2024	59.98	60.78	59.28	59.60	59.44	105,500
Dec 6, 2024	58.77	60.60	58.77	60.34	60.17	140,800
Dec 5, 2024	58.63	59.22	58.19	58.75	58.59	88,400
Dec 4, 2024	58.27	58.64	58.12	58.64	58.48	154,300
Dec 3, 2024	58.69	58.69	57.56	58.20	58.04	156,100
Dec 2, 2024	59.40	59.40	58.26	58.70	58.54	184,300
Nov 29, 2024	58.40	58.83	58.26	58.53	58.37	70,300
Nov 28, 2024	58.60	59.06	58.45	58.66	58.50	29,600
Nov 27, 2024	58.86	59.23	58.11	58.75	58.59	107,600
Nov 26, 2024	58.22	58.99	58.22	58.76	58.60	96,800
Nov 25, 2024	60.00	60.22	58.26	58.30	58.14	407,600
Nov 22, 2024	59.14	60.07	59.03	59.97	59.81	151,700
Nov 21, 2024	59.30	59.88	59.14	59.43	59.27	122,300
Nov 20, 2024	57.74	59.22	57.74	59.19	59.03	257,600
Nov 19, 2024	56.74	58.80	56.58	57.60	57.44	201,600
Nov 18, 2024	55.93	57.23	55.93	56.93	56.77	228,900
Nov 15, 2024	55.85	56.47	55.60	56.24	56.09	103,000
Nov 14, 2024	56.23	56.77	55.02	56.28	56.13	141,900
Nov 13, 2024	55.01	56.42	54.89	56.31	56.16	116,300
Nov 12, 2024	55.03	55.06	52.75	55.01	54.86	108,600
Nov 11, 2024	54.65	55.34	53.84	55.02	54.87	171,100
Nov 8, 2024	55.71	58.73	54.65	54.81	54.66	243,200
Nov 7, 2024	54.20	55.50	54.20	55.47	55.32	113,000
Nov 6, 2024	55.49	55.49	54.20	54.26	54.11	144,900
Nov 5, 2024	54.02	54.54	53.84	54.16	54.01	112,200
Nov 4, 2024	54.03	54.23	53.76	54.02	53.87	127,900
Nov 1, 2024	53.73	54.54	53.72	54.03	53.88	129,600
Oct 31, 2024	54.20	54.42	53.63	53.73	53.58	98,100
Oct 30, 2024	54.32	55.14	54.30	54.43	54.28	73,600
Oct 29, 2024	54.35	55.25	54.22	55.15	55.00	126,100
Oct 28, 2024	55.30	55.57	54.54	54.66	54.51	74,300
Oct 25, 2024	54.97	55.47	54.76	55.03	54.88	69,600
Oct 24, 2024	54.57	55.70	54.57	55.09	54.94	71,300
Oct 23, 2024	54.89	55.23	54.35	54.65	54.50	178,300
Oct 22, 2024	55.09	55.33	54.95	55.16	55.01	88,300
Oct 21, 2024	55.40	55.41	54.86	55.24	55.09	76,800
Oct 18, 2024	54.75	55.86	54.75	55.59	55.44	109,700
Oct 17, 2024	54.29	55.11	54.29	54.87	54.72	66,900
Oct 16, 2024	54.98	54.99	54.11	54.29	54.14	144,500
Oct 15, 2024	54.25	54.91	54.11	54.75	54.60	105,500
Oct 11, 2024	52.81	54.58	52.20	54.14	53.99	209,200
Oct 10, 2024	52.16	53.58	52.16	53.03	52.88	177,600
Oct 9, 2024	52.88	53.21	52.33	52.51	52.37	88,700
Oct 8, 2024	53.10	53.51	52.44	52.91	52.77	89,100
Oct 7, 2024	53.48	53.73	52.49	53.18	53.03	112,300
Oct 4, 2024	53.00	53.95	52.65	53.68	53.53	108,300
Oct 3, 2024	54.84	55.35	52.71	52.73	52.59	274,500
Oct 2, 2024	54.20	55.17	54.20	54.85	54.70	96,400
Oct 1, 2024	54.27	55.07	54.22	54.40	54.25	54,900
Sep 30, 2024	54.38	54.56	53.90	54.51	54.36	54,500
Sep 27, 2024	55.06	55.30	54.52	54.55	54.40	137,700
Sep 26, 2024	55.02	55.53	54.69	54.99	54.84	169,600
Sep 25, 2024	54.01	55.04	54.01	55.01	54.86	153,100
Sep 24, 2024	53.07	54.10	53.00	53.98	53.83	218,900
Sep 23, 2024	52.14	53.53	51.95	53.21	53.06	392,000
Sep 20, 2024	50.00	52.26	49.93	52.25	52.11	919,000
Sep 19, 2024	49.46	49.84	49.03	49.84	49.70	135,100
Sep 18, 2024	49.35	49.58	48.96	49.19	49.06	52,200
Sep 17, 2024	49.79	50.00	48.89	49.52	49.38	58,200
Sep 16, 2024	49.12	49.85	49.10	49.79	49.65	79,600
Sep 13, 2024	0.16 Dividendo
Sep 13, 2024	49.93	50.53	48.94	49.04	48.91	213,800
Sep 12, 2024	50.44	50.49	49.83	50.49	50.19	118,800
Sep 11, 2024	50.46	50.53	49.94	50.44	50.14	27,600
Sep 10, 2024	50.44	50.71	49.97	50.49	50.19	68,300
Sep 9, 2024	49.79	50.66	49.79	50.36	50.06	60,700
Sep 6, 2024	49.28	50.09	49.28	49.74	49.45	75,100
Sep 5, 2024	50.02	50.17	49.20	49.67	49.38	69,600
Sep 4, 2024	49.38	50.05	49.38	49.76	49.47	59,800
Sep 3, 2024	49.77	50.43	49.51	49.85	49.56	103,800
Aug 30, 2024	49.38	50.26	49.38	50.00	49.71	119,700
Aug 29, 2024	49.03	49.89	49.03	49.38	49.09	63,000
Aug 28, 2024	49.48	49.48	48.93	49.27	48.98	75,600
Aug 27, 2024	49.00	49.65	48.93	49.18	48.89	71,500
Aug 26, 2024	49.36	49.86	49.01	49.72	49.43	53,700
Aug 23, 2024	49.20	49.57	49.00	49.19	48.90	91,500
Aug 22, 2024	50.18	50.18	48.73	49.22	48.93	103,300
Aug 21, 2024	50.43	50.43	50.14	50.26	49.96	29,600
Aug 20, 2024	50.33	50.53	49.90	50.12	49.82	75,200
Aug 19, 2024	50.35	50.65	49.90	50.15	49.85	63,000
Aug 16, 2024	50.21	50.49	49.60	50.42	50.12	74,900
Aug 15, 2024	49.59	50.40	49.33	50.00	49.71	50,100
Aug 14, 2024	49.37	49.58	48.81	49.58	49.29	78,800
Aug 13, 2024	48.65	49.46	48.61	49.46	49.17	77,700
Aug 12, 2024	49.24	49.38	48.33	48.40	48.11	65,700
Aug 9, 2024	48.77	49.34	48.77	49.34	49.05	45,000
Aug 8, 2024	48.72	49.69	48.72	49.00	48.71	52,300
Aug 7, 2024	48.84	49.29	48.58	48.72	48.43	153,800
Aug 6, 2024	47.50	49.20	47.10	48.65	48.36	197,100
Aug 2, 2024	48.50	50.23	47.70	49.80	49.51	323,300
Aug 1, 2024	47.90	47.96	46.97	47.12	46.84	61,000
Jul 31, 2024	48.00	48.39	47.44	48.02	47.74	106,300
Jul 30, 2024	47.53	47.90	47.22	47.34	47.06	72,300
Jul 29, 2024	47.98	48.02	47.04	47.20	46.92	100,400
Jul 26, 2024	47.31	48.04	47.31	48.02	47.74	49,800
Jul 25, 2024	47.60	47.84	47.12	47.34	47.06	32,900
Jul 24, 2024	47.27	48.36	47.27	47.68	47.40	69,100
Jul 23, 2024	47.24	48.08	47.15	47.44	47.16	47,800
Jul 22, 2024	46.10	47.47	45.67	47.14	46.86	86,400
Jul 19, 2024	45.42	45.76	45.00	45.35	45.08	119,500
Jul 18, 2024	45.86	46.30	45.42	45.79	45.52	54,400
Jul 17, 2024	45.96	46.08	45.65	45.99	45.72	66,200
Jul 16, 2024	45.64	46.50	45.64	45.92	45.65	60,800
Jul 15, 2024	45.58	45.91	45.44	45.67	45.40	40,000
Jul 12, 2024	45.49	46.09	45.30	45.58	45.31	76,200
Jul 11, 2024	45.26	45.76	45.12	45.24	44.97	105,700
Jul 10, 2024	44.97	45.65	44.97	45.38	45.11	43,400
Jul 9, 2024	44.50	45.41	44.47	44.86	44.60	85,100
Jul 8, 2024	44.29	44.60	44.12	44.60	44.34	55,600
Jul 5, 2024	44.50	44.53	43.88	44.07	43.81	111,500
Jul 4, 2024	45.22	45.22	44.39	44.50	44.24	19,900
Jul 3, 2024	45.00	45.38	44.77	44.83	44.57	29,800
Jul 2, 2024	44.68	45.20	44.22	44.99	44.72	129,300
Jun 28, 2024	44.27	45.16	44.27	44.98	44.71	127,000
Jun 27, 2024	43.57	44.40	43.38	44.18	43.92	77,700
Jun 26, 2024	43.71	43.74	42.97	43.58	43.32	78,800
Jun 25, 2024	44.13	44.13	43.55	43.80	43.54	51,800
Jun 24, 2024	43.36	44.12	43.36	44.02	43.76	62,700
Jun 21, 2024	42.79	43.60	42.73	43.39	43.13	358,400
Jun 20, 2024	42.93	43.25	42.65	43.01	42.76	94,900
Jun 19, 2024	43.07	43.17	42.49	42.57	42.32	38,500
Jun 18, 2024	43.01	43.80	42.61	42.82	42.57	47,500
Jun 17, 2024	42.82	43.24	42.80	43.07	42.82	82,100
Jun 14, 2024	42.61	43.60	42.11	42.91	42.66	143,600
Jun 13, 2024	0.16 Dividendo
Jun 13, 2024	43.07	43.40	42.64	43.02	42.77	103,900
Jun 12, 2024	42.99	43.31	42.51	43.03	42.62	105,000
Jun 11, 2024	43.51	43.57	42.72	42.90	42.49	61,600
Jun 10, 2024	43.96	44.26	43.36	43.51	43.09	42,000
Jun 7, 2024	44.08	44.52	43.91	43.94	43.52	45,700
Jun 6, 2024	44.19	44.69	44.00	44.08	43.66	58,000
Jun 5, 2024	42.95	44.34	42.91	44.27	43.85	84,200
Jun 4, 2024	43.15	43.50	42.97	43.27	42.85	52,100
Jun 3, 2024	43.16	43.67	43.03	43.30	42.88	62,100
May 31, 2024	42.66	43.28	42.12	43.23	42.82	207,700
May 30, 2024	42.30	42.80	41.97	42.31	41.90	117,800
May 29, 2024	43.29	43.31	42.35	42.41	42.00	69,000
May 28, 2024	44.12	44.53	43.04	43.17	42.76	110,700
May 27, 2024	43.27	44.35	43.27	44.22	43.80	43,900
May 24, 2024	43.61	43.64	43.28	43.47	43.05	82,300
May 23, 2024	43.89	44.18	43.49	43.60	43.18	45,200
May 22, 2024	44.30	44.63	43.56	44.03	43.61	68,500
May 21, 2024	44.12	45.02	43.79	43.87	43.45	76,900
May 17, 2024	44.28	44.98	44.28	44.75	44.32	34,900
May 16, 2024	44.04	44.84	44.04	44.61	44.18	101,500
May 15, 2024	43.98	44.30	43.20	43.95	43.53	127,500
May 14, 2024	44.14	44.43	43.48	43.68	43.26	72,100
May 13, 2024	45.00	45.00	43.97	44.00	43.58	113,500
May 10, 2024	46.20	46.20	44.18	45.11	44.68	324,300
May 9, 2024	46.62	47.33	46.41	46.54	46.09	92,900
May 8, 2024	46.00	46.67	45.98	46.65	46.20	111,800
May 7, 2024	46.22	46.65	46.02	46.07	45.63	57,100
May 6, 2024	46.00	46.53	45.90	46.35	45.91	124,400
May 3, 2024	46.15	46.26	45.66	46.05	45.61	119,200
May 2, 2024	46.54	46.54	45.80	46.01	45.57	70,100
May 1, 2024	45.72	46.80	45.72	46.54	46.09	39,600
Apr 30, 2024	46.02	46.28	45.83	45.89	45.45	56,100
Apr 29, 2024	45.52	46.17	45.51	46.17	45.73	93,300
Apr 26, 2024	45.32	45.73	45.19	45.40	44.96	64,700
Apr 25, 2024	44.94	45.38	44.52	45.38	44.94	37,200
Apr 24, 2024	44.50	45.31	44.50	45.14	44.71	79,900
Apr 23, 2024	44.66	45.05	44.57	44.75	44.32	86,400
Apr 22, 2024	44.10	44.80	44.10	44.78	44.35	55,300
Apr 19, 2024	44.27	44.49	44.05	44.30	43.87	62,100
Apr 18, 2024	44.00	44.41	43.96	44.39	43.96	52,300
Apr 17, 2024	44.00	44.34	43.65	43.97	43.55	91,800
Apr 16, 2024	43.63	44.20	43.63	44.04	43.62	77,300
Apr 15, 2024	43.90	44.27	43.49	43.70	43.28	59,600
Apr 12, 2024	43.79	44.15	43.56	43.62	43.20	103,800
Apr 11, 2024	44.23	44.67	43.94	44.00	43.58	123,200
Apr 10, 2024	43.12	44.24	43.00	44.01	43.59	105,400
Apr 9, 2024	43.35	43.68	43.27	43.50	43.08	118,400
Apr 8, 2024	43.43	43.73	43.26	43.35	42.93	84,500
Apr 5, 2024	43.06	43.47	42.46	43.35	42.93	82,400
Apr 4, 2024	42.83	43.09	42.48	42.78	42.37	123,300
Apr 3, 2024	42.90	43.09	42.86	43.04	42.63	82,000
Apr 2, 2024	43.20	43.25	42.84	42.92	42.51	46,600
Apr 1, 2024	43.53	44.00	43.02	43.31	42.89	122,800
Mar 28, 2024	44.58	44.76	42.97	43.14	42.73	307,300
Mar 27, 2024	44.43	44.84	44.23	44.76	44.33	116,700
Mar 26, 2024	43.76	44.84	43.52	44.52	44.09	126,300
Mar 25, 2024	44.09	44.23	43.52	43.60	43.18	98,100
Mar 22, 2024	44.84	44.87	44.13	44.43	44.00	84,400
Mar 21, 2024	45.23	45.25	44.60	45.00	44.57	180,200
Mar 20, 2024	46.00	46.00	45.20	45.24	44.81	55,800
Mar 19, 2024	46.00	46.28	45.71	46.11	45.67	76,600
Mar 18, 2024	45.81	46.59	45.81	46.15	45.71	95,300
Mar 15, 2024	46.34	46.51	45.87	45.95	45.51	93,600
Mar 14, 2024	0.16 Dividendo
Mar 14, 2024	46.76	46.81	45.99	46.26	45.82	199,300
Mar 13, 2024	47.25	47.50	46.63	46.80	46.19	142,800
Mar 12, 2024	46.77	47.45	46.58	47.25	46.64	107,900
Mar 11, 2024	45.70	46.54	45.70	46.39	45.79	99,600
Mar 8, 2024	45.82	46.22	45.64	46.00	45.40	98,200
Mar 7, 2024	45.76	46.36	45.57	46.04	45.44	169,100
Mar 6, 2024	45.89	46.17	45.56	45.69	45.10	85,400
Mar 5, 2024	45.99	46.68	45.70	45.93	45.33	70,400
Mar 4, 2024	45.54	46.54	45.46	46.07	45.47	213,900
Mar 1, 2024	45.63	46.00	45.07	45.55	44.96	167,600
Feb 29, 2024	45.10	46.10	44.62	45.89	45.29	669,400
Feb 28, 2024	44.67	45.61	44.67	45.09	44.50	137,300
Feb 27, 2024	44.73	44.86	43.78	44.67	44.09	137,000
Feb 26, 2024	44.29	45.10	44.20	45.03	44.45	112,500
Feb 23, 2024	44.15	44.71	44.15	44.43	43.85	67,200
Feb 22, 2024	44.16	44.62	43.62	44.15	43.58	185,200
Feb 21, 2024	43.77	44.20	43.37	44.14	43.57	183,900
Feb 20, 2024	41.61	44.35	41.61	43.77	43.20	259,600
Feb 16, 2024	42.63	42.96	41.62	41.97	41.43	326,400
Feb 15, 2024	39.34	40.72	39.34	40.58	40.05	217,900
Feb 14, 2024	38.14	39.29	38.12	39.27	38.76	415,600
Feb 13, 2024	37.96	38.32	37.83	37.99	37.50	70,800
Feb 12, 2024	38.27	38.69	38.23	38.32	37.82	62,700
Feb 9, 2024	38.50	38.71	38.14	38.49	37.99	40,800
Feb 8, 2024	38.84	38.93	37.89	38.42	37.92	74,500
Feb 7, 2024	38.78	39.31	38.56	38.84	38.34	51,700
Feb 6, 2024	38.67	38.88	38.43	38.78	38.28	67,600
Feb 5, 2024	39.40	39.40	38.64	38.65	38.15	59,400
Feb 2, 2024	39.75	39.75	39.26	39.47	38.96	56,600
Feb 1, 2024	39.11	39.69	39.11	39.69	39.17	39,900
Jan 31, 2024	39.49	39.53	39.11	39.12	38.61	68,100
Jan 30, 2024	38.91	39.58	38.91	39.33	38.82	49,300

IFC.TO Intact Financial Corporation

257.74

+1.04%

FFH.TO Fairfax Financial Holdings Limited

1,970.37

+0.24%

SKWD Skyward Specialty Insurance Group, Inc.

43.72

+0.55%

FFH-U.TO Fairfax Financial Holdings Ltd

1,371.18

0.00%

FFH-PE.TO Fairfax Financial Holdings Limited

21.95

-0.77%

BOW Bowhead Specialty Holdings Inc.

32.83

+0.49%

L Loews Corporation

86.18

+0.19%

MKL Markel Group Inc.

1,831.15

+1.56%

KNSL Kinsale Capital Group, Inc.

440.23

-0.82%

CB Chubb Limited

274.78

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Definity Financial Corporation (DFY.TO)

Tickers relacionados