Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)
Canada · Delayed Price · Currency is CAD 31.85
-0.12 (-0.38%)
May 12, 2026, 3:37 PM EST
TSX:DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 32.08 | 32.08 | 31.89 | 31.89 | 31.89 | -0.47% | 1,603 |
| May 8, 2026 | 32.03 | 32.04 | 32.03 | 32.04 | 32.04 | 1.07% | 309 |
| May 7, 2026 | 31.72 | 31.72 | 31.69 | 31.70 | 31.70 | -1.15% | 1,100 |
| May 6, 2026 | 32.04 | 32.07 | 32.04 | 32.07 | 32.07 | 3.72% | 2,432 |
| May 4, 2026 | 31.24 | 31.24 | 30.91 | 30.92 | 30.92 | -1.15% | 1,460 |
| May 1, 2026 | 31.35 | 31.39 | 31.28 | 31.28 | 31.28 | -0.35% | 4,223 |
| Apr 30, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.10% | 500 |
| Apr 29, 2026 | 31.07 | 31.07 | 30.90 | 31.05 | 31.05 | -0.16% | 1,300 |
| Apr 28, 2026 | 31.09 | 31.10 | 31.09 | 31.10 | 31.10 | -0.19% | 527 |
| Apr 27, 2026 | 31.18 | 31.18 | 31.13 | 31.16 | 31.16 | 0.26% | 2,000 |
| Apr 24, 2026 | 31.11 | 31.11 | 31.08 | 31.08 | 31.08 | -0.38% | 400 |
| Apr 23, 2026 | 31.36 | 31.36 | 31.19 | 31.20 | 31.20 | -0.86% | 600 |
| Apr 22, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.16% | 110 |
| Apr 21, 2026 | 31.42 | 31.60 | 31.41 | 31.42 | 31.42 | -1.57% | 2,379 |
| Apr 20, 2026 | 31.93 | 31.94 | 31.91 | 31.92 | 31.92 | -0.93% | 1,338 |
| Apr 17, 2026 | 32.46 | 32.46 | 32.22 | 32.22 | 32.22 | 1.29% | 304 |
| Apr 16, 2026 | 31.78 | 31.81 | 31.77 | 31.81 | 31.81 | -0.31% | 1,448 |
| Apr 15, 2026 | 31.89 | 31.91 | 31.86 | 31.91 | 31.91 | -0.44% | 637 |
| Apr 14, 2026 | 32.66 | 32.66 | 32.03 | 32.05 | 32.05 | 0.79% | 3,995 |
| Apr 13, 2026 | 31.63 | 31.80 | 31.60 | 31.80 | 31.80 | 0.16% | 1,138 |
| Apr 10, 2026 | 31.88 | 31.90 | 31.75 | 31.75 | 31.75 | 1.02% | 1,600 |
| Apr 9, 2026 | 31.45 | 31.45 | 31.43 | 31.43 | 31.43 | -0.10% | 504 |
| Apr 8, 2026 | 32.02 | 32.02 | 31.40 | 31.46 | 31.46 | 2.61% | 7,189 |
| Apr 7, 2026 | 30.42 | 30.68 | 30.34 | 30.66 | 30.66 | -0.39% | 870 |
| Apr 6, 2026 | 31.00 | 31.00 | 30.64 | 30.78 | 30.78 | 0.56% | 819 |
| Apr 2, 2026 | 30.33 | 30.68 | 30.33 | 30.61 | 30.61 | 0.56% | 600 |
| 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 |