Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX: DRFD)
Canada
· Delayed Price · Currency is CAD 24.74
+0.09 (0.37%)
Jan 27, 2025, 3:11 PM EST
DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | 1.48% | 201 |
| Jan 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jan 23, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jan 22, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jan 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.80% | 100 |
| Jan 20, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Jan 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Jan 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.92% | 200 |
| Jan 15, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - | - |
| Jan 14, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - | - |
| Jan 13, 2025 | 23.35 | 23.35 | 23.27 | 23.27 | 23.27 | -0.39% | 385 |
| Jan 10, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.76% | 100 |
| Jan 9, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - | - |
| Jan 8, 2025 | 23.57 | 23.57 | 23.54 | 23.54 | 23.54 | -1.34% | 885 |
| Jan 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Jan 6, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.17% | 105 |
| Jan 3, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.21% | 300 |
| Jan 2, 2025 | 23.88 | 23.88 | 23.87 | 23.87 | 23.87 | 0.63% | 200 |
| Dec 31, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - | - |
| Dec 30, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - | - |
| Dec 27, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - | - |
| Dec 24, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - | - |
| Dec 23, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - | - |
| Dec 20, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - | - |
| Dec 19, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - | - |
| Dec 18, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | -0.96% | 100 |
| Dec 17, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | - | - |
| Dec 16, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | - | - |
| Dec 13, 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 23.87 | -0.21% | 600 |
| Dec 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - | - |
| Dec 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 0.29% | 200 |
| Dec 10, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | -0.50% | 201 |
| Dec 9, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.97 | - | - |
| Dec 6, 2024 | 24.09 | 24.12 | 24.03 | 24.05 | 23.97 | 0.59% | 2,200 |
| Dec 5, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | - | - |
| Dec 4, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | - | - |
| Dec 3, 2024 | 23.88 | 23.91 | 23.88 | 23.91 | 23.83 | 2.18% | 510 |
| Dec 2, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - | - |
| Nov 29, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - | - |
| Nov 28, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - | - |
| Nov 27, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 23.32 | 0.43% | 9,600 |
| Nov 26, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.22 | - | - |
| Nov 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.22 | - | - |
| Nov 22, 2024 | 23.29 | 23.30 | 23.29 | 23.30 | 23.22 | 0.09% | 201 |
| Nov 21, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | - | - |
| Nov 20, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | - | - |
| Nov 19, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | -0.13% | 127 |
| Nov 18, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | - | - |
| Nov 15, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | - | - |
| Nov 14, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | - | - |
| Nov 13, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | - | - |
| Nov 12, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | -0.43% | 113 |
| Nov 11, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Nov 8, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Nov 7, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Nov 6, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Nov 5, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Nov 4, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Nov 1, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Oct 31, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Oct 30, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Oct 29, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Oct 28, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Oct 25, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | - | - |
| Oct 24, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | -1.64% | 100 |
| Oct 23, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - | - |
| Oct 22, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - | - |
| Oct 21, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - | - |
| Oct 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - | - |
| Oct 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.38% | 420 |
| Oct 16, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.63 | - | - |
| Oct 15, 2024 | 23.97 | 23.97 | 23.71 | 23.71 | 23.63 | 1.07% | 300 |
| Oct 11, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 10, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 9, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 8, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 7, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 4, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 3, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 2, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | - | - |
| Oct 1, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.38 | -1.55% | 100 |
| Sep 30, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | - | - |
| Sep 27, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | - | - |
| Sep 26, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | - | - |
| Sep 25, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | - | - |
| Sep 24, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | - | - |
| Sep 23, 2024 | 23.80 | 23.83 | 23.80 | 23.83 | 23.75 | 0.29% | 200 |
| Sep 20, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | - | - |
| Sep 19, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | - | - |
| Sep 18, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | 0.04% | 100 |
| Sep 17, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.60 | 0.04% | 100 |
| Sep 16, 2024 | 23.83 | 23.83 | 23.74 | 23.74 | 23.59 | - | 210 |
| Sep 13, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.59 | 1.02% | 200 |
| Sep 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.35 | 0.90% | 327 |
| Sep 11, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.14 | - | - |
| Sep 10, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.14 | - | - |
| Sep 9, 2024 | 23.31 | 23.31 | 23.29 | 23.29 | 23.14 | -0.21% | 1,300 |
| Sep 6, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.19 | - | - |
| Sep 5, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.19 | - | - |
| Sep 4, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.19 | -0.34% | 100 |