Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFE)
Canada · Delayed Price · Currency is CAD 27.67
-0.17 (-0.61%)
At close: Nov 28, 2025
TSX:DRFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.68 | 27.81 | 27.67 | 27.67 | 27.67 | -0.61% | 3,415 |
| Nov 27, 2025 | 27.82 | 27.84 | 27.66 | 27.84 | 27.84 | 0.25% | 2,482 |
| Nov 26, 2025 | 27.82 | 27.87 | 27.74 | 27.77 | 27.77 | 0.14% | 5,801 |
| Nov 25, 2025 | 27.57 | 27.73 | 27.52 | 27.73 | 27.73 | 0.62% | 2,680 |
| Nov 24, 2025 | 27.44 | 27.60 | 27.44 | 27.56 | 27.56 | 0.58% | 6,320 |
| Nov 21, 2025 | 27.24 | 27.40 | 27.20 | 27.40 | 27.40 | -0.07% | 6,306 |
| Nov 20, 2025 | 27.88 | 27.88 | 27.42 | 27.42 | 27.42 | -0.87% | 905 |
| Nov 19, 2025 | 27.55 | 27.66 | 27.52 | 27.66 | 27.66 | 0.07% | 1,900 |
| Nov 18, 2025 | 27.71 | 27.71 | 27.64 | 27.64 | 27.64 | -0.36% | 2,712 |
| Nov 17, 2025 | 28.11 | 28.11 | 27.74 | 27.74 | 27.74 | -1.56% | 4,438 |
| Nov 14, 2025 | 28.00 | 28.18 | 28.00 | 28.18 | 28.18 | 0.32% | 359 |
| Nov 13, 2025 | 28.06 | 28.10 | 28.02 | 28.09 | 28.09 | -0.21% | 2,650 |
| Nov 12, 2025 | 28.03 | 28.15 | 28.00 | 28.15 | 28.15 | -0.25% | 1,800 |
| Nov 11, 2025 | 28.18 | 28.22 | 28.12 | 28.22 | 28.22 | 0.46% | 1,155 |
| Nov 10, 2025 | 27.95 | 28.09 | 27.94 | 28.09 | 28.09 | 1.59% | 3,014 |
| Nov 7, 2025 | 27.57 | 27.65 | 27.51 | 27.65 | 27.65 | -1.11% | 4,505 |
| Nov 6, 2025 | 27.95 | 28.01 | 27.88 | 27.96 | 27.96 | -0.53% | 8,367 |
| Nov 5, 2025 | 28.00 | 28.14 | 28.00 | 28.11 | 28.11 | 0.57% | 2,000 |
| Nov 4, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.57% | 220 |
| Nov 3, 2025 | 28.17 | 28.22 | 28.11 | 28.11 | 28.11 | 0.50% | 2,901 |
| Oct 31, 2025 | 27.91 | 28.06 | 27.89 | 27.97 | 27.97 | -0.07% | 4,004 |
| Oct 30, 2025 | 28.02 | 28.03 | 27.98 | 27.99 | 27.99 | -0.92% | 2,236 |
| Oct 29, 2025 | 28.10 | 28.29 | 28.10 | 28.25 | 28.25 | 0.39% | 7,057 |
| Oct 28, 2025 | 27.94 | 28.23 | 27.94 | 28.14 | 28.14 | -0.07% | 5,682 |
| Oct 27, 2025 | 28.05 | 28.30 | 28.05 | 28.16 | 28.16 | 0.97% | 11,200 |
| Oct 24, 2025 | 27.87 | 28.06 | 27.87 | 27.89 | 27.89 | 0.14% | 10,258 |
| Oct 23, 2025 | 27.79 | 27.89 | 27.79 | 27.85 | 27.85 | 0.94% | 2,527 |
| Oct 22, 2025 | 27.51 | 27.70 | 27.51 | 27.59 | 27.59 | -0.50% | 903 |
| Oct 21, 2025 | 27.75 | 27.84 | 27.71 | 27.73 | 27.73 | -0.36% | 11,204 |
| Oct 20, 2025 | 27.69 | 27.88 | 27.69 | 27.83 | 27.83 | 1.13% | 4,520 |
| Oct 17, 2025 | 27.44 | 27.61 | 27.44 | 27.52 | 27.52 | -0.22% | 4,920 |
| Oct 16, 2025 | 27.61 | 27.70 | 27.58 | 27.58 | 27.58 | 0.55% | 3,920 |
| Oct 15, 2025 | 27.40 | 27.54 | 27.39 | 27.43 | 27.43 | 0.55% | 4,308 |
| Oct 14, 2025 | 27.10 | 27.31 | 27.10 | 27.28 | 27.28 | 2.59% | 6,858 |
| Oct 10, 2025 | 27.43 | 27.46 | 26.59 | 26.59 | 26.59 | -3.24% | 2,910 |
| Oct 9, 2025 | 27.43 | 27.54 | 27.40 | 27.48 | 27.48 | -0.07% | 7,846 |
| Oct 8, 2025 | 27.31 | 27.55 | 27.31 | 27.50 | 27.50 | 0.40% | 7,884 |
| Oct 7, 2025 | 27.59 | 27.59 | 27.38 | 27.39 | 27.39 | -0.62% | 4,445 |
| Oct 6, 2025 | 27.49 | 27.63 | 27.49 | 27.56 | 27.56 | 0.25% | 6,527 |
| Oct 3, 2025 | 27.33 | 27.52 | 27.33 | 27.49 | 27.49 | - | 10,569 |
| Oct 2, 2025 | 27.42 | 27.49 | 27.42 | 27.49 | 27.49 | 0.48% | 1,400 |
| Oct 1, 2025 | 27.18 | 27.43 | 27.18 | 27.36 | 27.36 | 0.92% | 11,151 |
| Sep 30, 2025 | 27.08 | 27.16 | 27.08 | 27.11 | 27.11 | -0.15% | 9,166 |
| Sep 29, 2025 | 27.12 | 27.23 | 27.11 | 27.15 | 27.15 | 0.41% | 6,930 |
| Sep 26, 2025 | 26.90 | 27.04 | 26.87 | 27.04 | 27.04 | -0.37% | 10,854 |
| Sep 25, 2025 | 27.12 | 27.14 | 27.06 | 27.14 | 27.14 | -0.44% | 2,201 |
| Sep 24, 2025 | 27.19 | 27.32 | 27.19 | 27.26 | 27.26 | -0.15% | 4,761 |
| Sep 23, 2025 | 27.30 | 27.35 | 27.23 | 27.30 | 27.30 | - | 13,700 |
| Sep 22, 2025 | 27.12 | 27.30 | 27.08 | 27.30 | 27.30 | -0.15% | 2,101 |
| Sep 19, 2025 | 27.43 | 27.43 | 27.32 | 27.34 | 27.14 | -0.36% | 2,134 |