Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)
Canada · Delayed Price · Currency is CAD 28.83
-0.18 (-0.62%)
Oct 7, 2025, 11:37 AM EDT
TSX:DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 31.62 | 31.62 | 28.97 | 28.97 | 28.97 | -0.62% | 432 |
| Oct 3, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.83% | 109 |
| Oct 2, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - | 60 |
| Oct 1, 2025 | 28.87 | 28.91 | 28.87 | 28.91 | 28.91 | 0.94% | 1,523 |
| Sep 30, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.24% | - |
| Sep 29, 2025 | 28.46 | 28.71 | 28.46 | 28.71 | 28.71 | 0.56% | 1,700 |
| Sep 26, 2025 | 28.46 | 28.55 | 28.46 | 28.55 | 28.55 | 0.78% | 3,417 |
| Sep 25, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.28% | 160 |
| Sep 24, 2025 | 28.41 | 28.41 | 28.39 | 28.41 | 28.41 | -0.28% | 1,400 |
| Sep 23, 2025 | 28.51 | 28.55 | 28.48 | 28.49 | 28.49 | -0.38% | 7,803 |
| Sep 22, 2025 | 28.29 | 28.60 | 28.28 | 28.60 | 28.60 | -0.03% | 4,100 |
| Sep 19, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.51 | -0.35% | - |
| Sep 18, 2025 | 28.54 | 28.71 | 28.52 | 28.71 | 28.61 | 0.49% | 1,000 |
| Sep 17, 2025 | 28.72 | 28.72 | 28.57 | 28.57 | 28.47 | -0.97% | 1,362 |
| Sep 16, 2025 | 28.76 | 28.85 | 28.76 | 28.85 | 28.75 | -0.17% | 5,401 |
| Sep 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.80 | 0.07% | 700 |
| Sep 12, 2025 | 28.84 | 28.88 | 28.84 | 28.88 | 28.78 | -0.24% | 601 |
| Sep 11, 2025 | 28.88 | 28.95 | 28.88 | 28.95 | 28.85 | 0.80% | 6,100 |
| Sep 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.62 | 0.35% | 106 |
| Sep 9, 2025 | 28.62 | 28.65 | 28.62 | 28.62 | 28.52 | -0.10% | 800 |
| Sep 8, 2025 | 28.87 | 28.87 | 28.48 | 28.65 | 28.55 | 0.53% | 1,700 |
| Sep 5, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.40 | 1.17% | 1,305 |
| Sep 4, 2025 | 28.16 | 28.17 | 28.16 | 28.17 | 28.07 | 0.97% | 1,085 |
| Sep 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.80 | -0.53% | - |
| Sep 2, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.95 | -0.81% | 219 |
| Aug 29, 2025 | 28.26 | 28.31 | 28.23 | 28.28 | 28.18 | -0.46% | 4,300 |
| Aug 28, 2025 | 28.39 | 28.42 | 28.39 | 28.41 | 28.31 | -0.98% | 1,200 |
| Aug 27, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.59 | -0.55% | 231 |
| Aug 26, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.75 | -0.55% | - |
| Aug 25, 2025 | 29.22 | 29.22 | 29.01 | 29.01 | 28.91 | -0.38% | 585 |
| Aug 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.02 | 0.90% | 100 |
| Aug 21, 2025 | 29.08 | 29.08 | 28.86 | 28.86 | 28.76 | 0.49% | 505 |
| Aug 20, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.62 | - | - |
| Aug 19, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.62 | 0.28% | 100 |
| Aug 18, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.54 | - | - |
| Aug 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.54 | 0.77% | 100 |
| Aug 14, 2025 | 28.40 | 28.42 | 28.40 | 28.42 | 28.32 | 1.83% | 2,000 |
| Aug 13, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.81 | - | - |
| Aug 12, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.81 | 0.18% | - |
| Aug 11, 2025 | 27.95 | 27.98 | 27.86 | 27.86 | 27.77 | -0.25% | 500 |
| Aug 8, 2025 | 27.90 | 27.93 | 27.90 | 27.93 | 27.83 | 1.67% | 800 |
| Aug 7, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.38 | -0.11% | - |
| Aug 6, 2025 | 27.46 | 27.50 | 27.46 | 27.50 | 27.41 | 1.21% | 1,300 |
| Aug 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.08 | 0.18% | - |
| Aug 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | -0.95% | 254 |
| Jul 31, 2025 | 27.21 | 27.42 | 27.21 | 27.38 | 27.29 | -0.54% | 1,313 |
| Jul 30, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.44 | 0.04% | 100 |
| Jul 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.43 | 0.29% | 229 |
| Jul 28, 2025 | 27.46 | 27.46 | 27.44 | 27.44 | 27.35 | 1.18% | 300 |
| Jul 25, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | - | - |