Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFE)
Canada · Delayed Price · Currency is CAD 32.41
-0.73 (-2.20%)
May 12, 2026, 3:59 PM EST
TSX:DRFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 32.41 | 32.43 | 32.12 | 32.20 | - | -2.87% | 3,053 |
| May 11, 2026 | 33.09 | 33.17 | 33.09 | 33.15 | 33.15 | -0.03% | 1,743 |
| May 8, 2026 | 33.00 | 33.17 | 33.00 | 33.16 | 33.16 | 1.91% | 9,718 |
| May 7, 2026 | 32.60 | 32.68 | 32.49 | 32.54 | 32.54 | -0.37% | 3,616 |
| May 6, 2026 | 32.41 | 32.67 | 32.23 | 32.66 | 32.66 | 2.83% | 10,308 |
| May 5, 2026 | 31.54 | 31.84 | 31.54 | 31.76 | 31.76 | 1.89% | 4,218 |
| May 4, 2026 | 31.40 | 31.40 | 31.02 | 31.17 | 31.17 | 0.26% | 1,800 |
| May 1, 2026 | 31.09 | 31.27 | 31.07 | 31.09 | 31.09 | - | 4,381 |
| Apr 30, 2026 | 30.88 | 31.09 | 30.79 | 31.09 | 31.09 | 1.40% | 2,210 |
| Apr 29, 2026 | 30.81 | 30.83 | 30.59 | 30.66 | 30.66 | -0.49% | 949 |
| Apr 28, 2026 | 30.52 | 30.89 | 30.52 | 30.81 | 30.81 | -1.22% | 5,904 |
| Apr 27, 2026 | 31.14 | 31.19 | 31.03 | 31.19 | 31.19 | -0.10% | 3,512 |
| Apr 24, 2026 | 31.10 | 31.30 | 31.08 | 31.22 | 31.22 | 1.66% | 4,727 |
| Apr 23, 2026 | 30.96 | 30.96 | 30.66 | 30.71 | 30.71 | -1.16% | 1,634 |
| Apr 22, 2026 | 30.93 | 31.12 | 30.93 | 31.07 | 31.07 | 1.07% | 5,847 |
| Apr 21, 2026 | 31.21 | 31.21 | 30.74 | 30.74 | 30.74 | -1.28% | 5,200 |
| Apr 20, 2026 | 31.20 | 31.24 | 31.03 | 31.14 | 31.14 | -0.73% | 3,718 |
| Apr 17, 2026 | 31.18 | 31.64 | 31.18 | 31.37 | 31.37 | 1.29% | 4,427 |
| Apr 16, 2026 | 30.93 | 30.97 | 30.91 | 30.97 | 30.97 | 0.81% | 2,005 |
| Apr 15, 2026 | 31.00 | 31.00 | 30.69 | 30.72 | 30.72 | -0.45% | 3,484 |
| Apr 14, 2026 | 30.76 | 30.86 | 30.76 | 30.86 | 30.86 | 1.88% | 1,564 |
| Apr 13, 2026 | 30.07 | 30.40 | 30.07 | 30.29 | 30.29 | 0.23% | 3,605 |
| Apr 10, 2026 | 30.24 | 30.24 | 30.15 | 30.22 | 30.22 | 0.60% | 4,604 |
| Apr 9, 2026 | 29.70 | 30.04 | 29.70 | 30.04 | 30.04 | 0.91% | 13,727 |
| Apr 8, 2026 | 30.13 | 30.14 | 29.77 | 29.77 | 29.77 | 3.84% | 2,135 |
| Apr 7, 2026 | 28.52 | 28.67 | 28.27 | 28.67 | 28.67 | -0.24% | 4,800 |
| Apr 6, 2026 | 28.54 | 28.79 | 28.46 | 28.74 | 28.74 | 0.49% | 5,812 |
| Apr 2, 2026 | 28.23 | 28.62 | 28.23 | 28.60 | 28.60 | -0.17% | 3,549 |
| Apr 1, 2026 | 28.64 | 28.80 | 28.55 | 28.65 | 28.65 | 0.56% | 2,196 |
| 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 |