La bourse est fermée

Definity Financial Corporation (DFY.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
43,47-0,13 (-0,30 %)
À la clôture : 04:00PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202443,6143,6443,2843,4743,4782 300
23 mai 202443,8944,1843,4943,6043,6045 200
22 mai 202444,3044,6343,5644,0344,0368 500
21 mai 202444,1245,0243,7943,8743,8776 900
17 mai 202444,2844,9844,2844,7544,7534 900
16 mai 202444,0444,8444,0444,6144,61101 500
15 mai 202443,9844,3043,2043,9543,95127 500
14 mai 202444,1444,4343,4843,6843,6872 100
13 mai 202445,0045,0043,9744,0044,00113 500
10 mai 202446,2046,2044,1845,1145,11324 300
09 mai 202446,6247,3346,4146,5446,5492 900
08 mai 202446,0046,6745,9846,6546,65111 800
07 mai 202446,2246,6546,0246,0746,0757 100
06 mai 202446,0046,5345,9046,3546,35124 400
03 mai 202446,1546,2645,6646,0546,05119 200
02 mai 202446,5446,5445,8046,0146,0170 100
01 mai 202445,7246,8045,7246,5446,5439 600
30 avr. 202446,0246,2845,8345,8945,8956 100
29 avr. 202445,5246,1745,5146,1746,1793 300
26 avr. 202445,3245,7345,1945,4045,4064 700
25 avr. 202444,9445,3844,5245,3845,3837 200
24 avr. 202444,5045,3144,5045,1445,1479 900
23 avr. 202444,6645,0544,5744,7544,7586 400
22 avr. 202444,1044,8044,1044,7844,7855 300
19 avr. 202444,2744,4944,0544,3044,3062 100
18 avr. 202444,0044,4143,9644,3944,3952 300
17 avr. 202444,0044,3443,6543,9743,9791 800
16 avr. 202443,6344,2043,6344,0444,0477 300
15 avr. 202443,9044,2743,4943,7043,7059 600
12 avr. 202443,7944,1543,5643,6243,62103 800
11 avr. 202444,2344,6743,9444,0044,00123 200
10 avr. 202443,1244,2443,0044,0144,01105 400
09 avr. 202443,3543,6843,2743,5043,50118 400
08 avr. 202443,4343,7343,2643,3543,3584 500
05 avr. 202443,0643,4742,4643,3543,3582 400
04 avr. 202442,8343,0942,4842,7842,78123 300
03 avr. 202442,9043,0942,8643,0443,0482 000
02 avr. 202443,2043,2542,8442,9242,9246 600
01 avr. 202443,5344,0043,0243,3143,31122 800
28 mars 202444,5844,7642,9743,1443,14307 300
27 mars 202444,4344,8444,2344,7644,76116 700
26 mars 202443,7644,8443,5244,5244,52126 300
25 mars 202444,0944,2343,5243,6043,6098 100
22 mars 202444,8444,8744,1344,4344,4384 400
21 mars 202445,2345,2544,6045,0045,00180 200
20 mars 202446,0046,0045,2045,2445,2455 800
19 mars 202446,0046,2845,7146,1146,1176 600
18 mars 202445,8146,5945,8146,1546,1595 300
15 mars 202446,3446,5145,8745,9545,9593 600
14 mars 202446,7646,8145,9946,2646,26199 300
14 mars 20240.16 Dividende
13 mars 202447,2547,5046,6346,8046,64142 800
12 mars 202446,7747,4546,5847,2547,09107 900
11 mars 202445,7046,5445,7046,3946,2399 600
08 mars 202445,8246,2245,6446,0045,8498 200
07 mars 202445,7646,3645,5746,0445,88169 100
06 mars 202445,8946,1745,5645,6945,5385 400
05 mars 202445,9946,6845,7045,9345,7770 400
04 mars 202445,5446,5445,4646,0745,91213 900
01 mars 202445,6346,0045,0745,5545,39167 600
29 févr. 202445,1046,1044,6245,8945,73669 400
28 févr. 202444,6745,6144,6745,0944,94137 300
27 févr. 202444,7344,8643,7844,6744,52137 000
26 févr. 202444,2945,1044,2045,0344,88112 500
23 févr. 202444,1544,7144,1544,4344,2867 200
22 févr. 202444,1644,6243,6244,1544,00185 200
21 févr. 202443,7744,2043,3744,1443,99183 900
20 févr. 202441,6144,3541,6143,7743,62259 600
16 févr. 202442,6342,9641,6241,9741,83326 400
15 févr. 202439,3440,7239,3440,5840,44217 900
14 févr. 202438,1439,2938,1239,2739,14415 600
13 févr. 202437,9638,3237,8337,9937,8670 800
12 févr. 202438,2738,6938,2338,3238,1962 700
09 févr. 202438,5038,7138,1438,4938,3640 800
08 févr. 202438,8438,9337,8938,4238,2974 500
07 févr. 202438,7839,3138,5638,8438,7151 700
06 févr. 202438,6738,8838,4338,7838,6567 600
05 févr. 202439,4039,4038,6438,6538,5259 400
02 févr. 202439,7539,7539,2639,4739,3456 600
01 févr. 202439,1139,6939,1139,6939,5539 900
31 janv. 202439,4939,5339,1139,1238,9968 100
30 janv. 202438,9139,5838,9139,3339,2049 300
29 janv. 202439,0739,7738,7839,4039,2768 800
26 janv. 202438,8439,2438,8338,9738,8436 300
25 janv. 202438,7038,9138,5438,8438,7132 300
24 janv. 202438,9539,2338,6438,8038,6747 900
23 janv. 202438,2338,9537,3838,9538,8239 200
22 janv. 202438,1238,3737,7938,2138,0888 000
19 janv. 202437,6738,1437,4737,9437,8193 100
18 janv. 202437,5037,8337,3237,5737,4463 000
17 janv. 202437,2137,5937,0937,5037,3760 900
16 janv. 202437,5837,7637,1637,7537,6286 300
15 janv. 202437,4937,9037,2337,6537,5254 300
12 janv. 202437,5037,5437,1937,3237,1978 600
11 janv. 202437,6137,6237,1637,3537,2269 900
10 janv. 202437,6737,9637,5037,7037,5759 600
09 janv. 202437,5037,7337,0837,4937,3694 400
08 janv. 202437,3437,8637,3437,7737,6442 100
05 janv. 202437,2638,1037,2637,4637,3362 200
04 janv. 202437,1137,4437,0637,3237,1958 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...