Definity Financial Corp（DFY.TO）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	74.09	75.24	74.09	74.94	+1.15%	133,340
2026-09-01	73.53	74.43	73.40	74.09	+0.80%	131,100
2026-08-31	73.11	74.41	73.11	73.50	-0.46%	190,200
2026-08-28	73.04	73.96	72.97	73.84	+1.30%	311,100
2026-08-27	73.19	73.24	72.60	72.89	-0.86%	82,000
2026-08-26	73.23	74.85	73.23	73.52	-0.11%	61,800
2026-08-25	73.63	74.79	73.47	73.60	-0.58%	144,560
2026-08-24	72.86	74.03	72.75	74.03	+1.13%	91,958
2026-08-21	73.42	74.00	72.94	73.20	-0.29%	197,900
2026-08-20	74.40	75.23	73.11	73.41	-1.85%	141,400
2026-08-19	76.32	76.46	74.67	74.79	-1.94%	171,300
2026-08-18	77.95	78.72	76.19	76.27	-1.20%	157,300
2026-08-17	78.50	78.50	76.75	77.20	-1.66%	142,100
2026-08-14	78.51	78.80	78.24	78.50	+0.00%	169,400
2026-08-13	78.25	79.06	78.03	78.50	+0.38%	154,900
2026-08-12	78.62	79.06	77.58	78.20	-1.14%	234,300
2026-08-11	78.96	79.64	78.61	79.10	+0.18%	134,200
2026-08-10	81.96	81.96	78.72	78.96	-1.30%	124,700
2026-08-07	79.65	80.25	79.11	80.00	+0.29%	126,500
2026-08-06	81.50	81.51	79.48	79.77	-1.31%	123,100
2026-08-05	81.67	82.59	80.71	80.83	-1.16%	168,600
2026-08-04	80.30	81.87	79.40	81.78	+2.19%	278,100
2026-07-31	78.51	81.27	77.06	80.03	+1.94%	416,000
2026-07-30	78.88	79.18	77.59	78.51	-0.88%	260,100
2026-07-29	80.75	80.75	78.82	79.21	-1.97%	291,300
2026-07-28	79.90	81.99	79.90	80.80	+0.22%	177,400
2026-07-27	79.70	80.95	79.19	80.62	+1.66%	166,900
2026-07-24	78.14	79.83	77.91	79.30	+1.61%	116,400
2026-07-23	78.21	78.21	77.00	78.04	-0.71%	125,100
2026-07-22	77.81	78.69	77.20	78.60	+1.33%	165,400
2026-07-21	78.90	79.09	77.21	77.57	-2.30%	143,300
2026-07-20	78.29	79.80	78.29	79.40	+1.43%	133,800
2026-07-17	77.83	78.34	77.51	78.28	+0.85%	280,400
2026-07-16	77.17	78.13	77.17	77.62	+0.34%	258,000
2026-07-15	78.77	78.78	76.78	77.36	-1.80%	222,700
2026-07-14	79.03	79.67	78.74	78.78	-0.74%	142,300
2026-07-13	78.67	79.83	78.67	79.37	+0.93%	152,300
2026-07-10	79.49	79.49	78.35	78.64	-0.30%	179,000
2026-07-09	78.74	79.90	78.64	78.88	-0.11%	153,300
2026-07-08	78.76	79.92	78.03	78.97	+0.00%	185,900
2026-07-07	77.72	79.85	77.72	78.97	+1.92%	210,600
2026-07-06	76.08	77.53	75.51	77.48	+1.83%	143,800
2026-07-03	75.86	76.48	75.19	76.09	+0.25%	169,000
2026-07-02	75.62	76.49	75.02	75.90	+0.88%	282,400
2026-06-30	75.13	76.07	74.56	75.24	-0.09%	135,200
2026-06-29	74.70	76.35	74.70	75.31	+0.55%	130,900
2026-06-26	74.24	75.17	74.21	74.90	+0.94%	170,200
2026-06-25	74.67	75.02	73.93	74.20	-0.88%	139,400
2026-06-24	72.75	75.77	72.75	74.86	+1.96%	185,100
2026-06-23	71.31	73.48	71.31	73.42	+2.66%	124,000
2026-06-22	72.17	73.29	70.76	71.52	-0.78%	187,200
2026-06-19	72.04	72.69	72.04	72.08	-0.19%	88,900
2026-06-18	71.98	72.53	71.47	72.22	+0.36%	156,400
2026-06-17	70.20	71.96	70.20	71.96	+1.28%	139,600
2026-06-16	70.14	71.25	70.14	71.05	+1.36%	82,600
2026-06-15	69.95	70.53	69.87	70.10	-0.36%	83,500
2026-06-12	71.77	71.90	70.14	70.35	-2.07%	157,600
2026-06-11	72.25	73.18	71.77	71.84	-0.86%	119,400
2026-06-10	71.59	72.75	71.45	72.46	+1.16%	186,300
2026-06-09	70.05	72.14	70.05	71.63	+1.95%	213,700
2026-06-08	68.08	70.53	68.08	70.26	+2.57%	220,100
2026-06-05	66.85	68.85	66.85	68.50	+2.47%	192,100
2026-06-04	66.75	67.87	66.46	66.85	+0.53%	139,400
2026-06-03	66.51	68.24	66.45	66.50	-1.19%	185,300
2026-06-02	65.45	67.30	65.45	67.30	+2.23%	103,900
2026-06-01	65.90	67.53	65.75	65.83	-0.33%	113,900
2026-05-29	64.96	67.01	64.95	66.05	+1.29%	714,700
2026-05-28	64.97	65.66	64.60	65.21	+0.26%	102,300
2026-05-27	65.94	66.87	64.96	65.04	-1.26%	120,500
2026-05-26	67.25	67.31	65.68	65.87	-2.10%	196,300
2026-05-25	67.21	67.81	66.93	67.28	-0.03%	45,100
2026-05-22	68.77	68.77	67.27	67.30	-2.46%	121,400
2026-05-21	68.31	69.41	67.88	69.00	+0.47%	140,300
2026-05-20	68.57	69.72	68.50	68.68	+0.42%	237,200
2026-05-19	68.64	69.22	67.55	68.39	+0.71%	112,100
2026-05-15	67.27	68.78	66.98	67.91	+1.28%	187,300
2026-05-14	65.48	67.34	65.34	67.05	+2.98%	112,900
2026-05-13	65.58	66.25	64.64	65.11	-0.87%	162,000
2026-05-12	66.56	66.88	65.48	65.68	-1.35%	110,600
2026-05-11	68.36	68.98	66.51	66.58	-2.92%	104,000
2026-05-08	66.24	68.92	65.16	68.58	+4.54%	273,700
2026-05-07	64.25	66.20	64.00	65.60	+1.88%	198,500
2026-05-06	67.01	67.58	64.00	64.39	-3.22%	157,900
2026-05-05	67.09	67.11	66.36	66.53	-0.81%	138,000
2026-05-04	68.68	69.32	67.02	67.07	-2.30%	172,600
2026-05-01	69.14	69.93	68.46	68.65	-0.87%	148,500
2026-04-30	67.89	69.31	67.62	69.25	+1.47%	317,800
2026-04-29	67.76	68.73	67.42	68.25	+0.62%	281,000
2026-04-28	68.11	68.58	67.58	67.83	+0.30%	115,000
2026-04-27	68.08	68.41	67.48	67.63	-0.82%	225,900
2026-04-24	68.27	68.27	67.36	68.19	+0.65%	195,500
2026-04-23	67.45	67.94	67.11	67.75	+0.52%	122,100
2026-04-22	67.62	68.22	66.74	67.40	-0.38%	180,600
2026-04-21	67.66	68.44	66.53	67.66	-0.50%	145,400
2026-04-20	67.77	68.18	66.33	68.00	+0.28%	211,900
2026-04-17	66.94	67.84	66.58	67.81	+1.74%	122,300
2026-04-16	65.46	67.02	65.46	66.65	+1.51%	377,600
2026-04-15	64.61	65.74	64.60	65.66	+1.45%	172,200
2026-04-14	63.59	65.24	63.24	64.72	+1.49%	126,800
2026-04-13	62.04	63.86	61.92	63.77	+2.52%	248,400
2026-04-10	63.99	64.12	61.94	62.20	-2.87%	245,200
2026-04-09	64.21	65.04	63.77	64.04	-0.90%	125,800
2026-04-08	63.24	64.80	63.17	64.62	+3.11%	143,200
2026-04-07	62.93	63.05	61.87	62.67	-0.76%	155,500
2026-04-06	63.43	64.07	62.93	63.15	-0.14%	209,900
2026-04-02	63.05	63.83	62.61	63.24	-0.03%	285,100
2026-04-01	65.82	65.82	63.17	63.26	-3.41%	153,900
2026-03-31	65.51	65.96	64.93	65.49	+0.29%	144,000
2026-03-30	64.04	66.01	64.04	65.30	+0.97%	201,700
2026-03-27	65.51	65.81	64.36	64.67	-1.66%	90,100
2026-03-26	66.71	67.52	65.73	65.76	-1.48%	91,300
2026-03-25	67.86	68.02	66.71	66.75	-1.48%	160,900
2026-03-24	67.84	68.60	67.69	67.75	-0.75%	104,000
2026-03-23	66.66	68.54	66.66	68.26	+2.80%	191,900
2026-03-20	66.71	67.16	66.11	66.40	-0.52%	224,600
2026-03-19	68.12	68.13	66.02	66.75	-2.07%	204,500
2026-03-18	68.41	68.84	68.02	68.16	-0.94%	109,000
2026-03-17	69.08	69.37	68.49	68.81	+0.06%	81,900
2026-03-16	68.13	69.20	68.13	68.77	+0.94%	126,200
2026-03-13	67.63	68.97	67.63	68.13	+0.49%	139,200
2026-03-12	67.33	68.14	67.33	67.80	+0.04%	212,500
2026-03-11	67.30	68.13	67.30	67.77	-0.06%	195,700
2026-03-10	66.28	68.02	66.20	67.81	+2.31%	200,800
2026-03-09	66.38	67.00	65.17	66.28	-1.07%	150,000
2026-03-06	66.99	67.13	66.52	67.00	-1.11%	141,900
2026-03-05	66.81	67.87	66.81	67.75	+0.64%	84,100
2026-03-04	67.14	67.62	66.98	67.32	-0.18%	144,500
2026-03-03	67.50	68.00	66.64	67.44	-1.20%	109,800
2026-03-02	67.99	68.82	67.99	68.26	-0.03%	103,100
2026-02-27	68.01	69.08	67.88	68.28	+0.00%	191,500
2026-02-26	67.97	68.74	67.89	68.28	+1.13%	63,000
2026-02-25	67.81	67.81	66.62	67.52	-0.60%	165,100
2026-02-24	67.54	68.02	66.84	67.93	-0.12%	132,400
2026-02-23	67.31	68.21	67.25	68.01	+0.95%	158,000
2026-02-20	66.87	67.98	66.80	67.37	+0.76%	232,600
2026-02-19	67.61	67.62	66.41	66.86	-1.31%	168,600
2026-02-18	66.74	67.81	66.04	67.75	+1.36%	142,100
2026-02-17	67.82	68.02	66.18	66.84	-1.49%	253,400
2026-02-13	64.97	68.20	64.97	67.85	+2.01%	572,600
2026-02-12	64.74	66.78	64.74	66.51	+2.51%	351,100
2026-02-11	66.02	66.02	64.48	64.88	-1.14%	373,600
2026-02-10	65.09	66.14	65.06	65.63	+0.89%	321,700
2026-02-09	66.04	66.33	64.76	65.05	-1.68%	293,500
2026-02-06	68.28	68.83	65.88	66.16	-3.27%	304,300
2026-02-05	67.93	69.03	67.89	68.40	+0.46%	183,300
2026-02-04	65.99	68.78	65.80	68.09	+3.64%	199,600
2026-02-03	66.58	66.83	65.57	65.70	-0.88%	304,600
2026-02-02	67.00	67.50	65.74	66.28	-0.54%	405,900
2026-01-30	67.01	68.44	65.95	66.64	-1.78%	281,100
2026-01-29	67.45	68.42	66.82	67.85	+0.25%	215,700
2026-01-28	70.41	70.51	67.56	67.68	-4.01%	229,700
2026-01-27	72.00	72.49	70.23	70.51	-1.52%	176,200
2026-01-26	72.15	72.55	71.35	71.60	-0.91%	103,300
2026-01-23	72.21	72.34	71.25	72.26	-0.12%	109,400
2026-01-22	73.00	73.30	72.00	72.35	+0.17%	125,000
2026-01-21	73.31	73.31	70.92	72.23	-1.05%	274,200
2026-01-20	72.84	73.84	72.36	73.00	+0.05%	135,800
2026-01-19	74.04	74.17	72.83	72.96	-2.38%	63,400
2026-01-16	74.93	75.55	74.28	74.74	-0.24%	83,800
2026-01-15	75.42	76.26	74.90	74.92	-0.56%	123,500
2026-01-14	75.00	75.65	74.50	75.34	+1.39%	104,700
2026-01-13	76.44	76.44	74.13	74.31	-2.74%	165,500
2026-01-12	75.79	76.87	75.20	76.40	+0.39%	104,100
2026-01-09	75.39	76.14	75.36	76.10	+0.93%	93,000
2026-01-08	76.93	77.55	75.12	75.40	-2.00%	143,300
2026-01-07	73.49	77.20	73.00	76.94	+4.81%	286,800
2026-01-06	74.74	74.84	71.95	73.41	-1.52%	172,500
2026-01-05	75.37	77.08	74.46	74.54	-1.75%	173,600
2026-01-02	75.79	76.32	75.70	75.87	-0.08%	49,000
2025-12-31	76.18	76.50	75.88	75.93	-0.51%	48,300
2025-12-30	76.71	77.53	76.13	76.32	-0.31%	76,300
2025-12-29	75.66	76.82	75.66	76.56	+0.74%	78,900
2025-12-24	76.13	76.52	75.95	76.00	-0.61%	17,300
2025-12-23	75.60	76.70	75.60	76.47	+1.15%	85,400
2025-12-22	74.82	76.00	74.82	75.60	+0.65%	118,800
2025-12-19	75.80	76.60	74.82	75.11	-1.17%	291,300
2025-12-18	75.60	76.06	74.62	76.00	+0.81%	134,800
2025-12-17	74.26	75.49	74.02	75.39	+1.58%	76,800
2025-12-16	74.20	74.60	73.98	74.22	+0.05%	93,000
2025-12-15	74.00	74.80	73.92	74.18	+0.49%	145,800
2025-12-12	73.37	74.20	73.08	73.82	+0.52%	84,200
2025-12-11	72.40	73.74	72.39	73.44	+0.56%	126,900
2025-12-10	71.14	73.25	71.11	73.03	+2.64%	124,000
2025-12-09	70.82	71.35	70.74	71.15	+0.65%	52,400
2025-12-08	70.05	70.98	70.01	70.69	+0.61%	52,700
2025-12-05	70.42	71.31	70.18	70.26	-0.37%	108,300
2025-12-04	69.93	70.58	69.52	70.52	+0.70%	111,300
2025-12-03	70.90	70.90	69.39	70.03	-1.23%	122,900
2025-12-02	71.32	71.54	70.31	70.90	-0.88%	138,800
2025-12-01	71.92	72.14	71.35	71.53	-0.86%	79,700
2025-11-28	71.93	72.33	71.67	72.15	+0.21%	51,200
2025-11-27	72.10	72.29	71.33	72.00	-0.22%	62,300
2025-11-26	72.39	72.59	71.99	72.16	-0.61%	140,400
2025-11-25	72.10	72.75	71.57	72.60	+1.20%	77,300
2025-11-24	71.76	71.81	70.95	71.74	-0.28%	266,000
2025-11-21	70.56	72.10	70.56	71.94	+1.91%	119,700
2025-11-20	70.94	71.18	70.42	70.59	-0.23%	69,700
2025-11-19	70.39	71.09	70.32	70.75	+0.03%	200,300
2025-11-18	69.84	71.06	69.84	70.73	+1.03%	165,500
2025-11-17	69.00	70.09	68.85	70.01	+1.66%	162,400
2025-11-14	68.65	69.00	67.90	68.87	-0.16%	186,800
2025-11-13	69.18	69.64	68.75	68.98	-0.65%	82,800
2025-11-12	68.34	69.55	68.34	69.43	+0.65%	174,400
2025-11-11	69.56	69.75	68.67	68.98	-0.48%	73,700
2025-11-10	70.11	70.72	68.87	69.31	-1.27%	172,900
2025-11-07	69.99	71.40	68.55	70.20	+3.77%	416,300
2025-11-06	67.63	67.68	66.83	67.65	+0.43%	251,800
2025-11-05	65.42	68.04	65.42	67.36	+2.56%	247,600
2025-11-04	64.86	65.72	64.41	65.68	+1.22%	116,300
2025-11-03	65.19	65.35	64.30	64.89	-0.55%	170,600
2025-10-31	64.53	65.56	64.53	65.25	+0.52%	229,900
2025-10-30	64.02	65.43	64.02	64.91	+0.46%	122,400
2025-10-29	65.36	65.54	64.16	64.61	-1.43%	164,100
2025-10-28	66.39	66.58	65.47	65.55	-1.27%	129,900
2025-10-27	66.12	66.55	66.12	66.39	+0.67%	128,000
2025-10-24	66.59	66.68	65.76	65.95	-1.14%	116,000
2025-10-23	66.27	67.94	65.81	66.71	+0.68%	105,300
2025-10-22	65.00	66.49	64.65	66.26	+2.17%	184,700
2025-10-21	64.79	64.99	64.49	64.85	-0.11%	142,800
2025-10-20	65.60	66.38	64.80	64.92	-0.99%	158,200
2025-10-17	66.72	67.00	64.50	65.57	-1.52%	349,200
2025-10-16	67.55	67.60	65.72	66.58	-1.80%	308,600
2025-10-15	69.26	69.90	67.79	67.80	-2.18%	309,000
2025-10-14	69.12	71.04	69.12	69.31	+0.29%	171,200
2025-10-10	68.92	69.20	68.10	69.11	+0.28%	185,800
2025-10-09	70.12	70.51	68.75	68.92	-1.70%	147,000
2025-10-08	70.00	70.58	69.57	70.11	+0.14%	343,000
2025-10-07	69.81	70.13	69.05	70.01	+0.29%	305,500
2025-10-06	70.85	71.31	69.62	69.81	-1.09%	94,700
2025-10-03	70.22	70.99	70.22	70.58	+0.47%	229,700
2025-10-02	70.08	70.62	69.64	70.25	-0.27%	254,500
2025-10-01	71.31	71.76	70.41	70.44	-1.52%	143,700
2025-09-30	70.86	71.85	70.55	71.53	+0.93%	207,900
2025-09-29	70.35	71.59	70.35	70.87	+0.74%	137,100
2025-09-26	71.58	71.74	70.14	70.35	-1.42%	168,700
2025-09-25	72.06	72.13	71.17	71.36	-1.14%	148,000
2025-09-24	73.00	73.00	72.08	72.18	-0.77%	112,200
2025-09-23	72.58	73.08	71.95	72.74	+0.00%	126,900
2025-09-22	74.82	74.82	72.11	72.74	-2.43%	123,100
2025-09-19	73.04	74.63	72.59	74.55	+1.98%	784,400
2025-09-18	73.01	73.23	72.99	73.10	+0.05%	106,200
2025-09-17	72.60	73.19	72.51	73.06	+0.63%	99,000
2025-09-16	73.76	73.76	71.72	72.60	-1.36%	143,500
2025-09-15	73.70	73.70	72.91	73.60	-0.16%	155,800
2025-09-12	73.92	74.27	73.13	73.72	-0.78%	118,400
2025-09-11	73.47	74.99	73.46	74.30	+0.95%	131,600
2025-09-10	73.72	73.78	73.16	73.60	-0.50%	151,000
2025-09-09	72.84	74.17	72.67	73.97	+1.34%	132,200
2025-09-08	73.42	73.42	72.18	72.99	-1.12%	243,300
2025-09-05	73.35	74.17	73.28	73.82	+0.57%	177,400

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+11.19%）。最弱月份：10月（-7.37%）。基於2年每日數據（2025–2026）。

1月-6.87%
2月+4.14%
3月-0.83%
4月+7.81%
5月+2.80%
6月+10.79%
7月+0.97%
8月-6.96%
9月-0.14%
10月-7.37%
11月+11.19%
12月+6.15%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Definity Financial Corp（DFY.TO）最新收盤價是多少？

2026-09-02 收於 74.94，來自Closelook數據湖的每日價格紀錄。

DFY.TO 的52週最高價和最低價是多少？

過去52週最高 82.59、最低 61.87（截至 2026-09-02）。

Definity Financial Corp 歷史上最強和最弱的月份是哪個？

歷史上，DFY.TO 最強的日曆月份是11月（平均 +11.19%），最弱的是10月（平均 -7.37%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的420根日K線計算。