Desjardins RI Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFC)
Canada · Delayed Price · Currency is CAD 37.42
+0.08 (0.21%)
Aug 15, 2025, 3:57 PM EDT
TSX:DRFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.34 | 37.44 | 37.32 | 37.42 | 37.42 | 0.21% | 3,130 |
| Aug 14, 2025 | 37.26 | 37.34 | 37.26 | 37.34 | 37.34 | -0.24% | 1,924 |
| Aug 13, 2025 | 37.40 | 37.45 | 37.40 | 37.43 | 37.43 | 0.38% | 3,100 |
| Aug 12, 2025 | 37.10 | 37.30 | 37.10 | 37.29 | 37.29 | 0.62% | 1,801 |
| Aug 11, 2025 | 37.07 | 37.12 | 37.05 | 37.06 | 37.06 | 0.24% | 4,101 |
| Aug 8, 2025 | 37.09 | 37.09 | 36.97 | 36.97 | 36.97 | 0.08% | 1,268 |
| Aug 7, 2025 | 36.98 | 37.04 | 36.94 | 36.94 | 36.94 | -0.19% | 1,964 |
| Aug 6, 2025 | 37.04 | 37.10 | 36.92 | 37.01 | 37.01 | 1.20% | 6,265 |
| Aug 5, 2025 | 36.40 | 36.61 | 36.40 | 36.57 | 36.57 | 2.01% | 6,399 |
| Aug 1, 2025 | 35.96 | 35.96 | 35.70 | 35.85 | 35.85 | -0.61% | 3,786 |
| Jul 31, 2025 | 36.22 | 36.45 | 36.07 | 36.07 | 36.07 | -0.30% | 6,152 |
| Jul 30, 2025 | 36.57 | 36.57 | 36.18 | 36.18 | 36.18 | -0.66% | 979 |
| Jul 29, 2025 | 36.40 | 36.42 | 36.40 | 36.42 | 36.42 | 0.28% | 471 |
| Jul 28, 2025 | 36.45 | 36.45 | 36.25 | 36.32 | 36.32 | -0.47% | 1,670 |
| Jul 25, 2025 | 36.28 | 36.49 | 36.28 | 36.49 | 36.49 | 0.52% | 4,688 |
| Jul 24, 2025 | 36.40 | 36.40 | 36.30 | 36.30 | 36.30 | -0.38% | 1,322 |
| Jul 23, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.33% | 200 |
| Jul 22, 2025 | 36.31 | 36.40 | 36.31 | 36.32 | 36.32 | -0.03% | 5,558 |
| Jul 21, 2025 | 36.28 | 36.43 | 36.28 | 36.33 | 36.33 | 0.19% | 930 |
| Jul 18, 2025 | 36.30 | 36.30 | 36.25 | 36.26 | 36.26 | -0.22% | 1,939 |
| Jul 17, 2025 | 36.17 | 36.35 | 36.17 | 36.34 | 36.34 | 0.64% | 4,438 |
| Jul 16, 2025 | 36.01 | 36.11 | 35.85 | 36.11 | 36.11 | 0.28% | 1,318 |
| Jul 15, 2025 | 36.20 | 36.20 | 35.96 | 36.01 | 36.01 | -0.33% | 2,486 |
| Jul 14, 2025 | 35.92 | 36.16 | 35.92 | 36.13 | 36.13 | 0.47% | 1,529 |
| Jul 11, 2025 | 35.90 | 35.96 | 35.90 | 35.96 | 35.96 | -0.25% | 657 |
| Jul 10, 2025 | 35.90 | 36.05 | 35.90 | 36.05 | 36.05 | 0.47% | 305 |
| Jul 9, 2025 | 35.81 | 35.91 | 35.81 | 35.88 | 35.88 | 0.39% | 2,339 |
| Jul 8, 2025 | 35.93 | 35.93 | 35.74 | 35.74 | 35.74 | -0.39% | 3,127 |
| Jul 7, 2025 | 36.06 | 36.06 | 35.88 | 35.88 | 35.88 | -0.42% | 1,389 |
| Jul 4, 2025 | 35.95 | 36.03 | 35.95 | 36.03 | 36.03 | 0.45% | 4,354 |
| Jul 3, 2025 | 35.81 | 35.90 | 35.79 | 35.87 | 35.87 | 0.70% | 1,454 |
| Jul 2, 2025 | 35.67 | 35.67 | 35.55 | 35.62 | 35.62 | -0.11% | 2,055 |
| Jun 30, 2025 | 35.48 | 35.66 | 35.48 | 35.66 | 35.66 | 1.02% | 1,354 |
| Jun 27, 2025 | 35.42 | 35.48 | 35.20 | 35.30 | 35.30 | -0.17% | 2,114 |
| Jun 26, 2025 | 35.20 | 35.36 | 35.20 | 35.36 | 35.36 | 0.54% | 3,290 |
| Jun 25, 2025 | 35.24 | 35.26 | 35.16 | 35.17 | 35.17 | -0.79% | 1,152 |
| Jun 24, 2025 | 35.24 | 35.45 | 35.24 | 35.45 | 35.45 | 0.60% | 500 |
| Jun 23, 2025 | 35.21 | 35.27 | 35.13 | 35.24 | 35.24 | 0.06% | 2,258 |
| Jun 20, 2025 | 35.48 | 35.48 | 35.22 | 35.22 | 34.98 | -0.17% | 2,209 |
| Jun 19, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.04 | -0.14% | - |
| Jun 18, 2025 | 35.28 | 35.37 | 35.28 | 35.33 | 35.09 | 0.37% | 3,118 |
| Jun 17, 2025 | 35.31 | 36.19 | 35.20 | 35.20 | 34.96 | -0.40% | 20,841 |
| Jun 16, 2025 | 35.59 | 35.59 | 35.34 | 35.34 | 35.10 | 0.45% | 2,511 |
| Jun 13, 2025 | 35.30 | 35.32 | 35.18 | 35.18 | 34.94 | -0.57% | 5,622 |
| Jun 12, 2025 | 35.25 | 35.38 | 35.25 | 35.38 | 35.14 | 0.40% | 1,108 |
| Jun 11, 2025 | 35.31 | 35.34 | 35.19 | 35.24 | 35.00 | 0.37% | 1,950 |
| Jun 10, 2025 | 35.07 | 35.11 | 35.00 | 35.11 | 34.87 | -0.09% | 1,631 |
| Jun 9, 2025 | 35.13 | 35.15 | 35.13 | 35.14 | 34.90 | 0.03% | 1,320 |
| Jun 6, 2025 | 35.32 | 35.32 | 35.13 | 35.13 | 34.89 | - | 350 |
| Jun 5, 2025 | 35.14 | 35.15 | 35.13 | 35.13 | 34.89 | 0.09% | 800 |