Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFE)
Canada · Delayed Price · Currency is CAD 25.92
-0.39 (-1.48%)
Aug 1, 2025, 3:59 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.89 | 25.99 | 25.80 | 25.92 | 25.92 | -1.48% | 36,658 |
| Jul 31, 2025 | 26.27 | 26.39 | 26.22 | 26.31 | 26.31 | 0.11% | 6,945 |
| Jul 30, 2025 | 26.40 | 26.40 | 26.21 | 26.28 | 26.28 | - | 5,700 |
| Jul 29, 2025 | 26.34 | 26.37 | 26.26 | 26.28 | 26.28 | -0.08% | 2,701 |
| Jul 28, 2025 | 26.32 | 26.40 | 26.28 | 26.30 | 26.30 | -0.53% | 5,600 |
| Jul 25, 2025 | 26.24 | 26.44 | 26.24 | 26.44 | 26.44 | 0.46% | 500 |
| Jul 24, 2025 | 26.36 | 26.36 | 26.32 | 26.32 | 26.32 | -0.27% | 718 |
| Jul 23, 2025 | 26.31 | 26.40 | 26.31 | 26.39 | 26.39 | 1.07% | 2,000 |
| Jul 22, 2025 | 26.15 | 26.18 | 26.11 | 26.11 | 26.11 | -1.25% | 1,100 |
| Jul 21, 2025 | 26.45 | 26.47 | 26.44 | 26.44 | 26.44 | 0.19% | 900 |
| Jul 18, 2025 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | -0.42% | 1,500 |
| Jul 17, 2025 | 26.48 | 26.53 | 26.41 | 26.50 | 26.50 | 0.49% | 4,818 |
| Jul 16, 2025 | 26.28 | 26.46 | 26.27 | 26.37 | 26.37 | -0.26% | 8,007 |
| Jul 15, 2025 | 26.41 | 26.51 | 26.39 | 26.44 | 26.44 | 0.99% | 4,527 |
| Jul 14, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.04% | 218 |
| Jul 11, 2025 | 26.22 | 26.28 | 26.15 | 26.17 | 26.17 | -0.38% | 3,840 |
| Jul 10, 2025 | 26.20 | 26.27 | 26.17 | 26.27 | 26.27 | 0.08% | 1,244 |
| Jul 9, 2025 | 26.25 | 26.26 | 26.24 | 26.25 | 26.25 | 0.31% | 2,300 |
| Jul 8, 2025 | 26.27 | 26.27 | 26.07 | 26.17 | 26.17 | 0.65% | 2,300 |
| Jul 7, 2025 | 26.07 | 26.07 | 26.00 | 26.00 | 26.00 | 0.08% | 600 |
| Jul 4, 2025 | 26.12 | 26.31 | 25.98 | 25.98 | 25.98 | -0.46% | 745 |
| Jul 3, 2025 | 26.11 | 26.31 | 26.10 | 26.10 | 26.10 | 0.42% | 2,600 |
| Jul 2, 2025 | 25.96 | 26.05 | 25.95 | 25.99 | 25.99 | 0.39% | 5,000 |
| Jun 30, 2025 | 25.83 | 25.90 | 25.77 | 25.89 | 25.89 | -0.08% | 4,314 |
| Jun 27, 2025 | 25.85 | 26.01 | 25.85 | 25.91 | 25.91 | -0.19% | 2,600 |
| Jun 26, 2025 | 25.99 | 25.99 | 25.87 | 25.96 | 25.96 | 0.31% | 8,001 |
| Jun 25, 2025 | 25.89 | 25.89 | 25.88 | 25.88 | 25.88 | 0.82% | 400 |
| Jun 24, 2025 | 25.65 | 25.67 | 25.65 | 25.67 | 25.67 | 1.54% | 200 |
| Jun 23, 2025 | 25.15 | 25.28 | 25.12 | 25.28 | 25.28 | -0.04% | 700 |
| Jun 20, 2025 | 25.49 | 25.49 | 25.29 | 25.29 | 25.07 | -0.63% | 800 |
| Jun 19, 2025 | 25.25 | 25.45 | 24.99 | 25.45 | 25.23 | 0.24% | 1,200 |
| Jun 18, 2025 | 25.43 | 25.43 | 25.38 | 25.39 | 25.17 | 0.08% | 821 |
| Jun 17, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.15 | 0.04% | - |
| Jun 16, 2025 | 25.37 | 25.44 | 25.35 | 25.36 | 25.14 | 0.79% | 4,100 |
| Jun 13, 2025 | 25.20 | 25.24 | 25.16 | 25.16 | 24.94 | -1.37% | 1,035 |
| Jun 12, 2025 | 25.46 | 26.09 | 25.41 | 25.51 | 25.29 | -0.27% | 9,600 |
| Jun 11, 2025 | 25.59 | 25.63 | 25.58 | 25.58 | 25.36 | 0.35% | 3,400 |
| Jun 10, 2025 | 25.51 | 25.54 | 25.42 | 25.49 | 25.27 | 0.63% | 2,100 |
| Jun 9, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.11 | 0.92% | 2,314 |
| Jun 6, 2025 | 25.15 | 25.15 | 25.06 | 25.10 | 24.88 | 0.36% | 1,426 |
| Jun 5, 2025 | 24.97 | 25.12 | 24.92 | 25.01 | 24.79 | 0.44% | 6,200 |
| Jun 4, 2025 | 24.86 | 24.90 | 24.78 | 24.90 | 24.68 | 1.55% | 3,600 |
| Jun 3, 2025 | 24.53 | 24.60 | 24.44 | 24.52 | 24.31 | -0.33% | 7,200 |
| Jun 2, 2025 | 24.35 | 24.60 | 24.35 | 24.60 | 24.39 | -0.57% | 2,600 |
| May 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.52 | - | - |
| May 29, 2025 | 24.71 | 24.74 | 24.71 | 24.74 | 24.52 | 0.08% | 2,100 |
| May 28, 2025 | 24.68 | 24.76 | 24.68 | 24.72 | 24.50 | 0.98% | 4,900 |
| May 27, 2025 | 24.64 | 24.64 | 24.47 | 24.48 | 24.27 | -0.93% | 2,900 |
| May 26, 2025 | 24.65 | 24.71 | 24.65 | 24.71 | 24.50 | 1.06% | 704 |
| May 23, 2025 | 24.49 | 24.58 | 24.45 | 24.45 | 24.24 | -0.53% | 1,600 |