Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFE)
Canada · Delayed Price · Currency is CAD 28.65
+0.16 (0.56%)
Apr 1, 2026, 3:45 PM EST
TSX:DRFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.64 | 28.80 | 28.55 | 28.57 | - | 0.28% | 1,596 |
| Mar 31, 2026 | 27.91 | 28.49 | 27.82 | 28.49 | 28.49 | 2.70% | 6,328 |
| Mar 30, 2026 | 27.80 | 27.80 | 27.63 | 27.74 | 27.74 | -0.32% | 6,129 |
| Mar 27, 2026 | 27.77 | 27.98 | 27.73 | 27.83 | 27.83 | -0.52% | 4,300 |
| Mar 26, 2026 | 28.26 | 28.29 | 27.98 | 27.98 | 27.98 | -2.83% | 2,011 |
| Mar 25, 2026 | 28.68 | 28.87 | 28.60 | 28.79 | 28.79 | 2.64% | 5,948 |
| Mar 24, 2026 | 28.12 | 28.13 | 28.01 | 28.05 | 28.05 | -2.60% | 2,538 |
| Mar 23, 2026 | 28.35 | 28.80 | 28.35 | 28.80 | 28.68 | 2.60% | 5,302 |
| Mar 20, 2026 | 28.57 | 28.57 | 28.03 | 28.07 | 27.95 | -3.31% | 9,562 |
| Mar 19, 2026 | 28.53 | 29.07 | 28.53 | 29.03 | 28.91 | 0.45% | 3,942 |
| Mar 18, 2026 | 29.24 | 29.24 | 28.89 | 28.90 | 28.78 | -1.20% | 2,454 |
| Mar 17, 2026 | 29.20 | 29.39 | 29.20 | 29.25 | 29.13 | 0.17% | 4,661 |
| Mar 16, 2026 | 29.09 | 29.27 | 29.07 | 29.20 | 29.08 | 1.64% | 2,702 |
| Mar 13, 2026 | 29.01 | 29.14 | 28.73 | 28.73 | 28.61 | 0.63% | 7,189 |
| Mar 12, 2026 | 28.93 | 28.94 | 28.55 | 28.55 | 28.43 | -2.26% | 5,074 |
| Mar 11, 2026 | 29.19 | 29.21 | 29.04 | 29.21 | 29.09 | 0.81% | 2,862 |
| Mar 10, 2026 | 28.94 | 29.37 | 28.78 | 28.98 | 28.85 | 0.22% | 6,205 |
| Mar 9, 2026 | 28.00 | 28.94 | 28.00 | 28.91 | 28.79 | 0.91% | 7,318 |
| Mar 6, 2026 | 28.54 | 28.82 | 28.51 | 28.65 | 28.53 | -0.62% | 13,205 |
| Mar 5, 2026 | 29.10 | 29.10 | 28.57 | 28.83 | 28.71 | -2.80% | 4,352 |
| Mar 4, 2026 | 29.57 | 29.77 | 29.37 | 29.66 | 29.53 | 1.44% | 7,280 |
| Mar 3, 2026 | 29.50 | 29.50 | 28.73 | 29.24 | 29.12 | -5.43% | 42,892 |
| Mar 2, 2026 | 30.58 | 31.15 | 30.57 | 30.92 | 30.79 | -1.78% | 8,090 |
| Feb 27, 2026 | 31.27 | 31.48 | 31.27 | 31.48 | 31.35 | -0.06% | 12,584 |
| Feb 26, 2026 | 31.66 | 31.66 | 31.38 | 31.50 | 31.37 | -0.85% | 7,633 |
| Feb 25, 2026 | 31.79 | 31.81 | 31.65 | 31.77 | 31.63 | 0.22% | 2,126 |
| Feb 24, 2026 | 31.57 | 31.78 | 31.51 | 31.70 | 31.57 | 1.34% | 3,186 |
| Feb 23, 2026 | 31.26 | 31.44 | 31.15 | 31.28 | 31.15 | -0.64% | 6,572 |
| Feb 20, 2026 | 31.15 | 31.48 | 31.04 | 31.48 | 31.35 | 1.88% | 2,947 |
| Feb 19, 2026 | 30.89 | 30.90 | 30.73 | 30.90 | 30.77 | 0.16% | 6,936 |
| Feb 18, 2026 | 30.93 | 30.99 | 30.84 | 30.85 | 30.72 | 0.69% | 2,664 |
| Feb 17, 2026 | 30.73 | 30.73 | 30.44 | 30.64 | 30.51 | -0.36% | 8,381 |
| Feb 13, 2026 | 30.42 | 30.76 | 30.42 | 30.75 | 30.62 | 0.95% | 910 |
| Feb 12, 2026 | 30.94 | 30.94 | 30.46 | 30.46 | 30.33 | -0.85% | 9,950 |
| Feb 11, 2026 | 30.52 | 30.72 | 30.42 | 30.72 | 30.59 | 1.02% | 4,569 |
| Feb 10, 2026 | 30.49 | 30.49 | 30.29 | 30.41 | 30.28 | -0.36% | 6,811 |
| Feb 9, 2026 | 29.95 | 30.52 | 29.92 | 30.52 | 30.39 | 1.19% | 14,569 |
| Feb 6, 2026 | 29.84 | 30.16 | 29.75 | 30.16 | 30.03 | 2.17% | 10,339 |
| Feb 5, 2026 | 29.58 | 29.60 | 29.42 | 29.52 | 29.39 | -0.17% | 14,906 |
| Feb 4, 2026 | 30.04 | 30.04 | 29.50 | 29.57 | 29.44 | -0.07% | 29,583 |
| Feb 3, 2026 | 29.82 | 29.84 | 29.55 | 29.59 | 29.46 | 0.44% | 7,827 |
| Feb 2, 2026 | 29.26 | 29.70 | 29.26 | 29.46 | 29.33 | 0.24% | 3,955 |
| Jan 30, 2026 | 29.55 | 29.55 | 29.28 | 29.39 | 29.27 | -0.68% | 6,880 |
| Jan 29, 2026 | 29.70 | 29.82 | 29.46 | 29.59 | 29.46 | -0.77% | 7,968 |
| Jan 28, 2026 | 29.90 | 29.90 | 29.82 | 29.82 | 29.69 | 0.37% | 3,035 |
| Jan 27, 2026 | 29.75 | 29.75 | 29.65 | 29.71 | 29.58 | 0.51% | 972 |
| Jan 26, 2026 | 29.24 | 29.60 | 29.24 | 29.56 | 29.43 | -0.40% | 9,461 |
| Jan 23, 2026 | 29.40 | 29.68 | 29.37 | 29.68 | 29.55 | 0.47% | 4,742 |
| Jan 22, 2026 | 29.61 | 29.61 | 29.52 | 29.54 | 29.41 | 0.48% | 2,991 |
| Jan 21, 2026 | 29.20 | 29.49 | 29.20 | 29.40 | 29.28 | 1.62% | 20,110 |