Desjardins RI USA Multifactor - Net-Zero Emissions Pathway ETF (TSX: DRFU)
Canada
· Delayed Price · Currency is CAD 38.75
+0.01 (0.03%)
Feb 4, 2025, 2:48 PM EST
TSX:DRFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 38.86 | 38.86 | 38.75 | 38.75 | 38.75 | -2.20% | 200 |
| Feb 3, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - | - |
| Jan 31, 2025 | 39.59 | 39.62 | 39.59 | 39.62 | 39.62 | 0.71% | 287 |
| Jan 30, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - | - |
| Jan 29, 2025 | 39.37 | 39.37 | 39.32 | 39.34 | 39.34 | 0.33% | 4,100 |
| Jan 28, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.46% | 100 |
| Jan 27, 2025 | 39.04 | 39.04 | 38.88 | 39.03 | 39.03 | -1.01% | 618 |
| Jan 24, 2025 | 39.74 | 39.74 | 39.43 | 39.43 | 39.43 | -0.03% | 290 |
| Jan 23, 2025 | 39.43 | 39.44 | 39.33 | 39.44 | 39.44 | 0.90% | 300 |
| Jan 22, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 21, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 20, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | - |
| Jan 17, 2025 | 39.01 | 39.09 | 39.01 | 39.09 | 39.09 | 3.39% | 600 |
| Jan 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | - |
| Jan 15, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | - |
| Jan 14, 2025 | 37.76 | 37.81 | 37.76 | 37.81 | 37.81 | 0.77% | 200 |
| Jan 13, 2025 | 37.54 | 37.54 | 37.37 | 37.52 | 37.52 | -0.32% | 682 |
| Jan 10, 2025 | 37.71 | 37.71 | 37.60 | 37.64 | 37.64 | -0.90% | 702 |
| Jan 9, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - | - |
| Jan 8, 2025 | 37.89 | 38.03 | 37.89 | 37.98 | 37.98 | -1.66% | 400 |
| Jan 7, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - | - |
| Jan 6, 2025 | 38.58 | 38.62 | 38.58 | 38.62 | 38.62 | 2.14% | 200 |
| Jan 3, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | - |
| Jan 2, 2025 | 38.33 | 38.33 | 37.81 | 37.81 | 37.81 | -0.16% | 500 |
| Dec 31, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.32% | 100 |
| Dec 30, 2024 | 37.76 | 37.99 | 37.76 | 37.99 | 37.99 | -0.96% | 400 |
| Dec 27, 2024 | 38.46 | 38.46 | 38.28 | 38.36 | 38.36 | -0.65% | 400 |
| Dec 24, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.84% | 100 |
| Dec 23, 2024 | 38.17 | 38.29 | 38.17 | 38.29 | 38.29 | 1.56% | 600 |
| Dec 20, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Dec 19, 2024 | 37.80 | 37.80 | 37.69 | 37.70 | 37.70 | -2.56% | 675 |
| Dec 18, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - | - |
| Dec 17, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - | - |
| Dec 16, 2024 | 38.83 | 38.83 | 38.69 | 38.69 | 38.69 | 0.52% | 200 |
| Dec 13, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - | - |
| Dec 12, 2024 | 38.58 | 38.60 | 38.49 | 38.49 | 38.49 | -0.13% | 400 |
| Dec 11, 2024 | 38.50 | 38.54 | 38.50 | 38.54 | 38.54 | -0.67% | 300 |
| Dec 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 9, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 6, 2024 | 38.76 | 38.82 | 38.76 | 38.80 | 38.80 | 0.78% | 3,500 |
| Dec 5, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Dec 4, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Dec 3, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.84% | 100 |
| Dec 2, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - | - |
| Nov 29, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.31% | 200 |
| Nov 28, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.08% | 100 |
| Nov 27, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - | 150 |
| Nov 26, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 1.70% | 100 |
| Nov 25, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - | - |
| Nov 22, 2024 | 37.55 | 37.69 | 37.55 | 37.69 | 37.69 | 1.34% | 225 |
| Nov 21, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - | - |
| Nov 20, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - | - |
| Nov 19, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - | - |
| Nov 18, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - | - |
| Nov 15, 2024 | 37.25 | 37.25 | 37.12 | 37.19 | 37.19 | 0.13% | 300 |
| Nov 14, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | - |
| Nov 13, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | - |
| Nov 12, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | - |
| Nov 11, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | - |
| Nov 8, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | - |
| Nov 7, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.95% | 335 |
| Nov 6, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 2.71% | 130 |
| Nov 5, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | - |
| Nov 4, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | - |
| Nov 1, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | - |
| Oct 31, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.51% | 100 |
| Oct 30, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.28% | 100 |
| Oct 29, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - | - |
| Oct 28, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.25% | 146,224 |
| Oct 25, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 24, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 23, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 22, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 18, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 17, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 16, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Oct 15, 2024 | 36.24 | 36.32 | 36.18 | 36.18 | 36.18 | 2.96% | 328 |
| Oct 11, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - | - |
| Oct 10, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - | - |
| Oct 9, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - | - |
| Oct 8, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.97% | 100 |
| Oct 7, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - | - |
| Oct 4, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - | - |
| Oct 3, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.89% | 145 |
| Oct 2, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - | - |
| Oct 1, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - | - |
| Sep 30, 2024 | 34.74 | 34.77 | 34.65 | 34.77 | 34.77 | 0.87% | 335 |
| Sep 27, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - | - |
| Sep 26, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - | - |
| Sep 25, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - | - |
| Sep 24, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - | - |
| Sep 23, 2024 | 34.31 | 34.47 | 34.31 | 34.47 | 34.47 | 1.32% | 575 |
| Sep 20, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | - |
| Sep 19, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | - |
| Sep 18, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | - |
| Sep 17, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | - |
| Sep 16, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | - |
| Sep 13, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 3.09% | 100 |
| Sep 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |