Desjardins RI Global Multifactor - Fossil Fuel Reserves Free ETF (TSX:DRFG)
Canada
· Delayed Price · Currency is CAD 31.08
+0.41 (1.34%)
May 2, 2025, 3:20 PM EDT
TSX:DRFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 31.07 | 31.10 | 31.05 | 31.08 | 31.08 | 1.34% | 610 |
| May 1, 2025 | 30.69 | 30.69 | 30.67 | 30.67 | 30.67 | 1.05% | 958 |
| Apr 30, 2025 | 30.19 | 30.35 | 30.19 | 30.35 | 30.35 | -0.16% | 218 |
| Apr 29, 2025 | 30.42 | 30.43 | 30.40 | 30.40 | 30.40 | 0.10% | 300 |
| Apr 28, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.17% | 190 |
| Apr 25, 2025 | 30.23 | 30.23 | 30.02 | 30.02 | 30.02 | 5.30% | 335 |
| Apr 24, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - | - |
| Apr 23, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - | - |
| Apr 22, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.38% | - |
| Apr 21, 2025 | 28.97 | 28.97 | 28.60 | 28.62 | 28.62 | -0.59% | 447 |
| Apr 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.10% | - |
| Apr 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.93% | 144 |
| Apr 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.14% | - |
| Apr 14, 2025 | 28.90 | 29.15 | 28.90 | 28.99 | 28.99 | 0.76% | 1,202 |
| Apr 11, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.63% | 100 |
| Apr 10, 2025 | 28.79 | 28.79 | 28.24 | 28.59 | 28.59 | -3.08% | 1,764 |
| Apr 9, 2025 | 28.94 | 29.50 | 28.94 | 29.50 | 29.50 | 7.51% | 797 |
| Apr 8, 2025 | 28.38 | 28.38 | 27.44 | 27.44 | 27.44 | -2.87% | 1,111 |
| Apr 7, 2025 | 27.80 | 28.25 | 27.78 | 28.25 | 28.25 | -1.29% | 607 |
| Apr 4, 2025 | 29.44 | 29.44 | 28.54 | 28.62 | 28.62 | -4.57% | 1,850 |
| Apr 3, 2025 | 30.26 | 30.26 | 29.99 | 29.99 | 29.99 | -4.31% | 487 |
| Apr 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.97% | 401 |
| Apr 1, 2025 | 31.26 | 31.26 | 31.04 | 31.04 | 31.04 | -0.35% | 1,104 |
| Mar 31, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | -0.67% | 1,646 |
| Mar 28, 2025 | 31.82 | 31.82 | 31.36 | 31.36 | 31.36 | -1.82% | 357 |
| Mar 27, 2025 | 31.97 | 31.97 | 31.94 | 31.94 | 31.94 | -0.09% | 1,127 |
| Mar 26, 2025 | 31.98 | 31.98 | 31.97 | 31.97 | 31.97 | -0.68% | 400 |
| Mar 25, 2025 | 32.18 | 32.19 | 32.17 | 32.19 | 32.19 | 0.66% | 1,561 |
| Mar 24, 2025 | 31.85 | 31.98 | 31.85 | 31.98 | 31.98 | -0.06% | 256 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | 0.25% | - |
| Mar 20, 2025 | 31.94 | 31.94 | 31.92 | 31.92 | 31.77 | -0.25% | 1,114 |
| Mar 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | 0.38% | 940 |
| Mar 18, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.73 | - | - |
| Mar 17, 2025 | 31.80 | 31.88 | 31.76 | 31.88 | 31.73 | 1.76% | 688 |
| Mar 14, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.18 | - | - |
| Mar 13, 2025 | 31.46 | 31.54 | 31.33 | 31.33 | 31.18 | -0.60% | 400 |
| Mar 12, 2025 | 31.43 | 31.63 | 31.41 | 31.52 | 31.37 | -0.44% | 6,157 |
| Mar 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | 0.32% | 113 |
| Mar 10, 2025 | 31.63 | 31.63 | 31.56 | 31.56 | 31.41 | -2.14% | 2,799 |
| Mar 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.09 | 0.53% | 200 |
| Mar 6, 2025 | 32.06 | 32.08 | 32.04 | 32.08 | 31.92 | 0.38% | 532 |
| Mar 5, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.81 | -1.02% | 100 |
| Mar 4, 2025 | 32.44 | 32.44 | 32.29 | 32.29 | 32.13 | -0.52% | 253 |
| Mar 3, 2025 | 32.77 | 32.77 | 32.46 | 32.46 | 32.30 | 0.19% | 515 |
| Feb 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.24 | -0.46% | 102 |
| Feb 27, 2025 | 32.87 | 32.87 | 32.55 | 32.55 | 32.39 | -0.97% | 972 |
| Feb 26, 2025 | 32.80 | 32.87 | 32.80 | 32.87 | 32.71 | 1.26% | 242 |
| Feb 25, 2025 | 32.48 | 32.48 | 32.46 | 32.46 | 32.30 | -0.34% | 338 |
| Feb 24, 2025 | 32.55 | 32.83 | 32.44 | 32.57 | 32.41 | -0.97% | 504 |
| Feb 21, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.73 | - | - |