Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)
Canada · Delayed Price · Currency is CAD 29.40
-0.09 (-0.31%)
At close: Nov 28, 2025
TSX:DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.31% | 101 |
| Nov 26, 2025 | 29.39 | 29.51 | 29.39 | 29.49 | 29.49 | 0.85% | 2,000 |
| Nov 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.14% | 300 |
| Nov 24, 2025 | 28.85 | 28.91 | 28.85 | 28.91 | 28.91 | 1.08% | 320 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.74% | 180 |
| Nov 20, 2025 | 28.47 | 28.47 | 28.39 | 28.39 | 28.39 | -0.80% | 571 |
| Nov 19, 2025 | 28.58 | 28.66 | 28.58 | 28.62 | 28.62 | -0.35% | 4,524 |
| Nov 18, 2025 | 28.68 | 28.72 | 28.68 | 28.72 | 28.72 | -1.68% | 1,701 |
| Nov 17, 2025 | 29.30 | 29.30 | 29.18 | 29.21 | 29.21 | -1.12% | 1,717 |
| Nov 14, 2025 | 29.46 | 29.54 | 29.46 | 29.54 | 29.54 | -0.07% | 621 |
| Nov 13, 2025 | 29.68 | 29.68 | 29.54 | 29.56 | 29.56 | 1.93% | 717 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.21% | 100 |
| Nov 3, 2025 | 29.07 | 29.07 | 29.06 | 29.06 | 29.06 | -0.10% | 201 |
| Oct 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.48% | 100 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.95 | 28.95 | 28.95 | -0.46% | 7,200 |
| Oct 28, 2025 | 29.15 | 29.21 | 29.09 | 29.09 | 29.09 | -0.67% | 9,678 |
| Oct 27, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.28 | 0.65% | 200 |
| Oct 24, 2025 | 28.77 | 29.12 | 28.77 | 29.09 | 29.09 | 1.11% | 973 |
| Oct 22, 2025 | 28.86 | 28.86 | 28.74 | 28.77 | 28.77 | -0.28% | 958 |
| Oct 21, 2025 | 28.87 | 28.89 | 28.85 | 28.85 | 28.85 | -0.86% | 1,008 |
| Oct 20, 2025 | 29.22 | 29.22 | 29.06 | 29.10 | 29.10 | 0.17% | 4,695 |
| Oct 16, 2025 | 29.03 | 29.05 | 29.03 | 29.05 | 29.05 | 0.48% | 300 |
| Oct 15, 2025 | 28.88 | 28.91 | 28.87 | 28.91 | 28.91 | 0.77% | 374 |
| Oct 14, 2025 | 28.55 | 28.71 | 28.55 | 28.69 | 28.69 | 1.56% | 1,801 |
| Oct 10, 2025 | 28.27 | 28.27 | 28.25 | 28.25 | 28.25 | -1.77% | 700 |
| Oct 9, 2025 | 28.84 | 28.84 | 28.72 | 28.76 | 28.76 | -0.24% | 3,106 |
| Oct 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.48% | 242 |
| 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 1, 2025 | 28.87 | 28.91 | 28.87 | 28.91 | 28.91 | 0.70% | 1,523 |
| 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 | -0.38% | 4,100 |
| 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 | 0.43% | 1,085 |
| 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 |