Premium
Definity Financial Corporation (DFY)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 5.60931145702 | 71.31 | 76.35 | 71.31 | 149922 | 74.5866405 | CS |
| 4 | 9.86 | 15.0649350649 | 65.45 | 76.35 | 65.45 | 150282 | 71.36620816 | CS |
| 12 | 12.38 | 19.6726521532 | 62.93 | 76.35 | 61.92 | 172669 | 68.00702334 | CS |
| 26 | -1.4 | -1.82505540347 | 76.71 | 77.49 | 61.92 | 175189 | 68.20441964 | CS |
| 52 | -3.08 | -3.92907258579 | 78.39 | 79.93 | 61.92 | 165602 | 69.84300357 | CS |
| 156 | 40.31 | 115.171428571 | 35 | 79.93 | 32.09 | 138258 | 59.24769936 | CS |
| 260 | 47.31 | 168.964285714 | 28 | 79.93 | 26 | 160312 | 47.91978602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782769200 | 75.31 | 0.41 | 0.55 | 74.7 | 76.35 | 74.7 | 130891 |
| 1782510000 | 74.9 | 0.7 | 0.94 | 74.24 | 75.13 | 74.22 | 170160 |
| 1782423600 | 74.2 | -0.66 | -0.88 | 74.67 | 75.02 | 73.93 | 139416 |
| 1782337200 | 74.86 | 1.44 | 1.96 | 72.75 | 75.77 | 72.75 | 185112 |
| 1782250800 | 73.42 | 1.9 | 2.66 | 71.31 | 73.46 | 71.31 | 124032 |
| 1782164400 | 71.52 | -0.56 | -0.78 | 72.17 | 73.19 | 70.76 | 187202 |
| 1781905200 | 72.08 | -0.14 | -0.19 | 72.04 | 72.65 | 72.04 | 88947 |
| 1781818800 | 72.22 | 0.26 | 0.36 | 71.98 | 72.53 | 71.47 | 156398 |
| 1781732400 | 71.96 | 0.91 | 1.28 | 70.2 | 71.96 | 70.2 | 139608 |
| 1781646000 | 71.05 | 0.95 | 1.36 | 70.14 | 71.25 | 70.14 | 82571 |
| 1781559600 | 70.1 | -0.25 | -0.36 | 69.95 | 70.53 | 69.87 | 83522 |
| 1781300400 | 70.35 | -1.49 | -2.07 | 71.77 | 71.9 | 70.14 | 157571 |
| 1781214000 | 71.84 | -0.62 | -0.86 | 72.25 | 73.18 | 71.77 | 119427 |
| 1781127600 | 72.46 | 0.83 | 1.16 | 71.59 | 72.73 | 71.45 | 186317 |
| 1781041200 | 71.63 | 1.37 | 1.95 | 70.05 | 72.14 | 70.05 | 213707 |
| 1780954800 | 70.26 | 1.76 | 2.57 | 68.08 | 70.53 | 68.08 | 220124 |
| 1780695600 | 68.5 | 1.65 | 2.47 | 66.849999 | 68.85 | 66.849999 | 192076 |
| 1780609200 | 66.849999 | 0.35 | 0.53 | 66.75 | 67.87 | 66.459999 | 139354 |
| 1780522800 | 66.5 | -0.8 | -1.19 | 66.51 | 68.24 | 66.45 | 185275 |
| 1780436400 | 67.3 | 1.47 | 2.23 | 65.45 | 67.3 | 65.45 | 103922 |
| 1780350000 | 65.83 | -0.22 | -0.33 | 65.9 | 67.5 | 65.75 | 113918 |
| 1780090800 | 66.05 | 0.84 | 1.29 | 64.959999 | 67 | 64.95 | 714680 |
| 1780004400 | 65.209999 | 0.17 | 0.26 | 64.97 | 65.66 | 64.599999 | 102297 |
| 1779918000 | 65.04 | -0.83 | -1.26 | 65.94 | 66.819999 | 64.959999 | 120530 |
| 1779831600 | 65.87 | -1.41 | -2.10 | 67.25 | 67.31 | 65.68 | 196250 |
| 1779745200 | 67.28 | -0.02 | -0.03 | 67.21 | 67.81 | 66.93 | 45145 |
| 1779486000 | 67.3 | -1.7 | -2.46 | 68.77 | 68.77 | 67.28 | 121372 |
| 1779399600 | 69 | 0.32 | 0.47 | 68.31 | 69.36 | 67.88 | 140333 |
| 1779313200 | 68.68 | 0.29 | 0.42 | 68.57 | 69.72 | 68.55 | 237169 |
| 1779226800 | 68.39 | 0.48 | 0.71 | 68.64 | 69.22 | 67.55 | 112074 |
| 1778881200 | 67.91 | 0.86 | 1.28 | 67.27 | 68.78 | 66.98 | 187257 |
| 1778794800 | 67.05 | 1.94 | 2.98 | 65.48 | 67.29 | 65.34 | 112908 |
| 1778708400 | 65.11 | -0.57 | -0.87 | 65.58 | 66.239999 | 64.64 | 162005 |
| 1778622000 | 65.68 | -0.9 | -1.35 | 66.56 | 66.87 | 65.51 | 110639 |
| 1778535600 | 66.58 | -2 | -2.92 | 68.36 | 68.81 | 66.51 | 103993 |
| 1778276400 | 68.58 | 2.98 | 4.54 | 66.239999 | 68.92 | 65.16 | 273672 |
| 1778190000 | 65.599999 | 1.21 | 1.88 | 64.25 | 66.2 | 64.019999 | 198492 |
| 1778103600 | 64.39 | -2.14 | -3.22 | 67.01 | 67.58 | 64 | 157851 |
| 1778017200 | 66.53 | -0.54 | -0.81 | 67.09 | 67.11 | 66.36 | 138042 |
| 1777930800 | 67.069999 | -1.58 | -2.30 | 68.68 | 69.17 | 67.019999 | 172573 |
| 1777671600 | 68.65 | -0.6 | -0.87 | 69.14 | 69.93 | 68.46 | 148517 |
| 1777585200 | 69.25 | 1 | 1.47 | 67.89 | 69.31 | 67.62 | 317847 |
| 1777498800 | 68.25 | 0.42 | 0.62 | 67.76 | 68.73 | 67.43 | 281040 |
| 1777412400 | 67.83 | 0.2 | 0.30 | 68.11 | 68.58 | 67.58 | 115043 |
| 1777326000 | 67.63 | -0.56 | -0.82 | 68.08 | 68.4 | 67.5 | 225872 |
| 1777066800 | 68.19 | 0.44 | 0.65 | 68.27 | 68.27 | 67.4 | 195494 |
| 1776980400 | 67.75 | 0.35 | 0.52 | 67.45 | 67.88 | 67.12 | 122066 |
| 1776894000 | 67.4 | -0.26 | -0.38 | 67.62 | 68.22 | 66.769999 | 180618 |
| 1776807600 | 67.66 | -0.34 | -0.50 | 67.66 | 68.44 | 66.55 | 145380 |
| 1776721200 | 68 | 0.19 | 0.28 | 67.77 | 68.18 | 66.33 | 211879 |
| 1776462000 | 67.81 | 1.16 | 1.74 | 66.94 | 67.84 | 66.94 | 122331 |
| 1776375600 | 66.65 | 0.99 | 1.51 | 65.459999 | 67.019999 | 65.459999 | 377601 |
| 1776289200 | 65.66 | 0.94 | 1.45 | 64.61 | 65.739999 | 64.61 | 172168 |
| 1776202800 | 64.72 | 0.95 | 1.49 | 63.59 | 65.239999 | 63.24 | 126800 |
| 1776116400 | 63.77 | 1.57 | 2.52 | 62.04 | 63.86 | 61.92 | 248420 |
| 1775857200 | 62.2 | -1.84 | -2.87 | 63.99 | 64.12 | 61.94 | 245153 |
| 1775770800 | 64.04 | -0.58 | -0.90 | 64.209999 | 65.01 | 63.77 | 125793 |
| 1775684400 | 64.62 | 1.95 | 3.11 | 63.24 | 64.8 | 63.24 | 143154 |
| 1775598000 | 62.67 | -0.48 | -0.76 | 62.93 | 63.05 | 61.92 | 155462 |
| 1775511600 | 63.15 | -0.09 | -0.14 | 63.43 | 64.069999 | 62.93 | 209862 |
| 1775166000 | 63.24 | -0.02 | -0.03 | 63.05 | 63.83 | 62.61 | 285093 |
| 1775079600 | 63.26 | -2.23 | -3.41 | 65.819999 | 65.819999 | 63.17 | 153917 |
| 1774993200 | 65.489999 | 0.19 | 0.29 | 65.51 | 65.959999 | 64.95 | 144044 |
| 1774906800 | 65.3 | 0.63 | 0.97 | 64.04 | 66.01 | 64.04 | 201669 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
