Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)
Canada · Delayed Price · Currency is CAD 30.44
+0.32 (1.06%)
Apr 1, 2026, 3:19 PM EST
TSX:DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.22 | 30.52 | 30.22 | 30.44 | 30.44 | 3.86% | 1,008 |
| Mar 30, 2026 | 29.44 | 29.46 | 29.25 | 29.31 | 29.31 | -0.03% | 5,323 |
| Mar 27, 2026 | 29.29 | 29.32 | 29.29 | 29.32 | 29.32 | -0.88% | 416 |
| Mar 26, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.27% | 100 |
| Mar 25, 2026 | 29.95 | 30.02 | 29.90 | 29.96 | 29.96 | 1.52% | 4,105 |
| Mar 23, 2026 | 29.50 | 29.55 | 29.31 | 29.51 | 29.36 | 2.22% | 1,125 |
| Mar 20, 2026 | 29.59 | 29.59 | 28.87 | 28.87 | 28.72 | -3.93% | 927 |
| Mar 19, 2026 | 29.75 | 30.05 | 29.67 | 30.05 | 29.90 | -0.56% | 995 |
| Mar 18, 2026 | 30.25 | 30.25 | 30.22 | 30.22 | 30.07 | -0.26% | 835 |
| Mar 17, 2026 | 30.37 | 30.40 | 30.29 | 30.30 | 30.15 | 1.54% | 3,510 |
| Mar 16, 2026 | 29.86 | 29.86 | 29.84 | 29.84 | 29.69 | -0.50% | 300 |
| Mar 12, 2026 | 29.85 | 30.04 | 29.85 | 29.99 | 29.84 | -0.86% | 2,007 |
| Mar 11, 2026 | 30.24 | 30.27 | 30.24 | 30.25 | 30.10 | -0.03% | 1,141 |
| Mar 10, 2026 | 30.52 | 30.52 | 30.26 | 30.26 | 30.11 | 0.13% | 2,737 |
| Mar 9, 2026 | 29.62 | 30.26 | 29.46 | 30.22 | 30.07 | -0.79% | 2,893 |
| Mar 6, 2026 | 30.23 | 30.47 | 30.23 | 30.46 | 30.30 | -0.91% | 1,904 |
| Mar 5, 2026 | 30.61 | 30.74 | 30.61 | 30.74 | 30.58 | -1.41% | 1,807 |
| Mar 4, 2026 | 31.19 | 31.19 | 31.18 | 31.18 | 31.02 | 0.55% | 416 |
| Mar 3, 2026 | 30.72 | 31.01 | 30.59 | 31.01 | 30.85 | -3.61% | 2,235 |
| Mar 2, 2026 | 32.22 | 32.22 | 32.04 | 32.17 | 32.01 | -1.56% | 10,436 |
| Feb 27, 2026 | 32.75 | 32.82 | 32.68 | 32.68 | 32.51 | -0.21% | 490 |
| Feb 26, 2026 | 32.94 | 32.94 | 32.63 | 32.75 | 32.58 | 0.28% | 1,412 |
| Feb 25, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.49 | 0.15% | 302 |
| Feb 24, 2026 | 32.60 | 32.62 | 32.59 | 32.61 | 32.44 | 0.40% | 1,210 |
| Feb 23, 2026 | 32.40 | 32.55 | 32.36 | 32.48 | 32.31 | -0.28% | 4,969 |
| Feb 20, 2026 | 32.46 | 32.57 | 32.46 | 32.57 | 32.40 | 0.59% | 670 |
| Feb 19, 2026 | 32.34 | 32.38 | 32.31 | 32.38 | 32.21 | -0.31% | 2,412 |
| Feb 18, 2026 | 32.47 | 32.50 | 32.45 | 32.48 | 32.31 | 0.90% | 1,300 |
| Feb 17, 2026 | 32.20 | 32.27 | 31.85 | 32.19 | 32.03 | 0.03% | 7,773 |
| Feb 13, 2026 | 32.17 | 32.18 | 32.17 | 32.18 | 32.02 | -0.46% | 477 |
| Feb 12, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.16 | 0.17% | 294 |
| Feb 10, 2026 | 32.23 | 32.28 | 32.23 | 32.28 | 32.11 | 0.86% | 858 |
| Feb 9, 2026 | 32.09 | 32.09 | 31.87 | 32.00 | 31.84 | 1.20% | 844 |
| Feb 6, 2026 | 31.42 | 31.62 | 31.42 | 31.62 | 31.46 | 0.51% | 1,776 |
| Feb 5, 2026 | 31.43 | 31.46 | 31.43 | 31.46 | 31.30 | -1.04% | 512 |
| Feb 4, 2026 | 31.58 | 31.79 | 31.56 | 31.79 | 31.63 | 1.27% | 2,901 |
| Feb 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.23 | 0.66% | 308 |
| Feb 2, 2026 | 31.23 | 31.23 | 31.19 | 31.19 | 31.03 | 1.28% | 3,516 |
| Jan 30, 2026 | 30.75 | 30.79 | 30.73 | 30.79 | 30.63 | -0.42% | 2,319 |
| Jan 29, 2026 | 30.97 | 30.97 | 30.86 | 30.92 | 30.76 | -0.16% | 1,101 |
| Jan 28, 2026 | 30.94 | 30.97 | 30.90 | 30.97 | 30.81 | -0.67% | 1,001 |
| Jan 27, 2026 | 31.16 | 31.18 | 31.16 | 31.18 | 31.02 | 0.68% | 300 |
| Jan 26, 2026 | 30.67 | 31.00 | 30.67 | 30.97 | 30.81 | 0.55% | 1,531 |
| Jan 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.64 | - | 562 |
| Jan 22, 2026 | 30.79 | 30.82 | 30.77 | 30.80 | 30.64 | 0.39% | 1,906 |
| Jan 21, 2026 | 30.42 | 30.68 | 30.36 | 30.68 | 30.52 | 1.09% | 2,050 |
| Jan 20, 2026 | 30.46 | 30.47 | 30.35 | 30.35 | 30.20 | -1.84% | 1,663 |
| Jan 16, 2026 | 30.95 | 30.96 | 30.92 | 30.92 | 30.76 | 0.32% | 800 |
| Jan 15, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.66 | 0.26% | 200 |
| Jan 14, 2026 | 30.64 | 30.74 | 30.64 | 30.74 | 30.58 | 0.03% | 1,795 |