Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)
Canada
· Delayed Price · Currency is CAD 27.54
+0.12 (0.44%)
May 23, 2025, 9:12 AM EDT
TSX:DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 27.54 | 27.54 | 27.53 | 27.54 | 27.52 | -0.11% | 300 |
| May 21, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.11% | - |
| May 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | 418 |
| May 16, 2025 | 27.45 | 27.45 | 27.00 | 27.20 | 27.20 | 0.70% | 10,954 |
| May 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | - |
| May 14, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.07% | - |
| May 13, 2025 | 26.98 | 26.99 | 26.98 | 26.99 | 26.99 | 1.24% | 1,700 |
| May 12, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| May 9, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| May 8, 2025 | 26.77 | 29.18 | 26.66 | 26.66 | 26.66 | 0.57% | 1,070 |
| May 7, 2025 | 26.49 | 26.51 | 26.49 | 26.51 | 26.51 | -0.04% | 900 |
| May 6, 2025 | 26.57 | 26.57 | 26.52 | 26.52 | 26.52 | 0.08% | 200 |
| May 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.22% | 209 |
| May 2, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | - |
| May 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.08% | 15 |
| Apr 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 101 |
| Apr 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% | - |
| Apr 25, 2025 | 25.68 | 25.79 | 25.68 | 25.79 | 25.79 | 1.62% | 401 |
| Apr 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.20% | - |
| Apr 23, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | 0.36% | 400 |
| Apr 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.84% | 100 |
| Apr 21, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | - |
| Apr 17, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.96% | - |
| Apr 16, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | 5.11% | 390 |
| Apr 15, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - | - |
| Apr 14, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - | - |
| Apr 11, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% | - |
| Apr 10, 2025 | 23.72 | 23.72 | 23.71 | 23.71 | 23.71 | 3.36% | 200 |
| Apr 9, 2025 | 23.08 | 23.08 | 22.94 | 22.94 | 22.94 | -2.96% | 300 |
| Apr 8, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.30% | 100 |
| Apr 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 1,000 |
| Apr 4, 2025 | 24.05 | 24.16 | 23.71 | 23.71 | 23.71 | -8.31% | 1,000 |
| Apr 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.62% | - |
| Apr 2, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.93% | 139 |
| Apr 1, 2025 | 25.87 | 25.94 | 25.85 | 25.94 | 25.94 | 0.82% | 1,200 |
| Mar 31, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.06% | 137 |
| Mar 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.15% | - |
| Mar 27, 2025 | 26.19 | 26.31 | 26.17 | 26.31 | 26.31 | -0.15% | 1,700 |
| Mar 26, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | -0.68% | 415 |
| Mar 25, 2025 | 26.51 | 26.53 | 26.51 | 26.53 | 26.53 | -0.26% | 400 |
| Mar 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | -0.23% | - |
| Mar 20, 2025 | 26.83 | 26.83 | 26.66 | 26.66 | 26.56 | -0.04% | 386 |
| Mar 19, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | -0.15% | - |
| Mar 18, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.61 | 1.91% | 104 |
| Mar 17, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.11 | - | - |
| Mar 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.11 | - | - |
| Mar 13, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.11 | -0.15% | - |
| Mar 12, 2025 | 26.26 | 26.26 | 26.22 | 26.25 | 26.15 | -0.76% | 500 |