Desjardins RI Emerging Markets - Net-Zero Emissions Pathway ETF (TSX:DRME)
Canada · Delayed Price · Currency is CAD 25.48
+0.18 (0.71%)
Feb 12, 2026, 10:21 AM EST
TSX:DRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.41 | 25.48 | 25.29 | 25.48 | 25.48 | 0.71% | 5,594 |
| Feb 11, 2026 | 25.20 | 25.33 | 25.18 | 25.30 | 25.30 | 1.85% | 4,630 |
| Feb 9, 2026 | 24.64 | 25.14 | 24.64 | 24.84 | 24.84 | 1.14% | 10,300 |
| Feb 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.40% | 110 |
| Feb 5, 2026 | 24.27 | 24.35 | 24.21 | 24.22 | 24.22 | -2.22% | 5,410 |
| Feb 3, 2026 | 24.70 | 24.85 | 24.70 | 24.77 | 24.77 | 1.10% | 6,120 |
| Feb 2, 2026 | 24.36 | 24.50 | 24.36 | 24.50 | 24.50 | 0.78% | 1,808 |
| Jan 30, 2026 | 24.56 | 24.57 | 24.31 | 24.31 | 24.31 | -1.42% | 728 |
| Jan 29, 2026 | 24.87 | 24.87 | 24.55 | 24.66 | 24.66 | -0.12% | 8,751 |
| Jan 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.37% | 411 |
| Jan 26, 2026 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | 0.49% | 882 |
| Jan 23, 2026 | 24.43 | 24.48 | 24.43 | 24.48 | 24.48 | 0.20% | 3,103 |
| Jan 21, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.54% | 110 |
| Jan 20, 2026 | 24.08 | 24.08 | 24.06 | 24.06 | 24.06 | -1.15% | 932 |
| Jan 16, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.77% | 165 |
| Jan 15, 2026 | 24.46 | 24.53 | 24.42 | 24.53 | 24.53 | 1.03% | 2,800 |
| Jan 13, 2026 | 24.34 | 24.34 | 24.21 | 24.28 | 24.28 | 0.21% | 5,101 |
| Jan 12, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.71% | 701 |
| Jan 9, 2026 | 23.78 | 24.06 | 23.78 | 24.06 | 24.06 | 0.33% | 580 |
| Jan 8, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.42% | 597 |
| Jan 7, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.21% | 700 |
| Jan 6, 2026 | 23.84 | 24.21 | 23.84 | 23.93 | 23.93 | 1.61% | 13,816 |
| Jan 5, 2026 | 23.55 | 23.56 | 23.55 | 23.55 | 23.55 | 1.38% | 5,340 |
| Jan 2, 2026 | 23.23 | 23.26 | 23.20 | 23.23 | 23.23 | 2.11% | 4,600 |
| Dec 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - | 150 |
| Dec 29, 2025 | 22.70 | 22.75 | 22.70 | 22.75 | 22.66 | 1.29% | 4,517 |
| Dec 23, 2025 | 22.51 | 22.51 | 22.46 | 22.46 | 22.37 | -0.58% | 4,400 |
| Dec 22, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.50 | 1.16% | 300 |
| Dec 18, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.25 | 0.59% | 209 |
| Dec 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | -0.58% | 215 |
| Dec 15, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.25 | 0.13% | 100 |
| Dec 12, 2025 | 22.56 | 22.56 | 22.30 | 22.30 | 22.22 | -1.55% | 3,196 |
| Dec 11, 2025 | 22.52 | 22.65 | 22.52 | 22.65 | 22.56 | -0.35% | 500 |
| Dec 3, 2025 | 22.72 | 22.73 | 22.69 | 22.73 | 22.64 | -0.09% | 2,301 |
| Dec 2, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | 0.04% | 140 |
| Dec 1, 2025 | 22.69 | 22.76 | 22.69 | 22.74 | 22.65 | 0.75% | 6,000 |
| Nov 28, 2025 | 22.73 | 22.74 | 22.57 | 22.57 | 22.48 | -0.79% | 2,010 |
| Nov 26, 2025 | 22.79 | 22.81 | 22.72 | 22.75 | 22.66 | 0.66% | 4,100 |
| Nov 25, 2025 | 22.58 | 22.64 | 22.57 | 22.60 | 22.51 | 0.13% | 4,600 |
| Nov 24, 2025 | 22.43 | 22.57 | 22.43 | 22.57 | 22.48 | 0.22% | 4,303 |
| Nov 21, 2025 | 22.32 | 22.52 | 22.28 | 22.52 | 22.43 | 0.36% | 3,500 |
| Nov 20, 2025 | 22.80 | 22.85 | 22.44 | 22.44 | 22.36 | -0.84% | 5,100 |
| Nov 18, 2025 | 22.72 | 22.73 | 22.60 | 22.63 | 22.54 | -0.53% | 3,517 |
| Nov 17, 2025 | 23.01 | 23.01 | 22.75 | 22.75 | 22.66 | -2.23% | 1,842 |
| Nov 11, 2025 | 23.26 | 23.27 | 23.26 | 23.27 | 23.18 | 0.26% | 1,510 |
| Nov 10, 2025 | 23.10 | 23.22 | 23.10 | 23.21 | 23.12 | 1.53% | 6,058 |
| Nov 7, 2025 | 22.97 | 22.97 | 22.72 | 22.86 | 22.77 | -1.12% | 8,243 |
| Nov 4, 2025 | 23.28 | 23.28 | 23.11 | 23.12 | 23.03 | -1.11% | 9,565 |
| Nov 3, 2025 | 23.43 | 23.43 | 23.36 | 23.38 | 23.29 | 0.99% | 6,800 |
| Oct 31, 2025 | 23.21 | 23.22 | 23.15 | 23.15 | 23.06 | -0.52% | 3,200 |