Desjardins RI USA - Net-Zero Emissions Pathway ETF (TSX:DRMU)
Canada · Delayed Price · Currency is CAD 50.03
+0.42 (0.85%)
Dec 19, 2025, 3:36 PM EST
TSX:DRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.89 | 50.03 | 49.89 | 50.03 | 50.03 | 0.81% | 2,300 |
| Dec 18, 2025 | 49.67 | 49.67 | 49.55 | 49.63 | 49.63 | 0.75% | 304 |
| Dec 17, 2025 | 49.65 | 49.65 | 49.26 | 49.26 | 49.26 | -0.83% | 200 |
| Dec 16, 2025 | 49.68 | 49.71 | 49.40 | 49.67 | 49.67 | -0.38% | 2,772 |
| Dec 15, 2025 | 49.77 | 49.97 | 49.77 | 49.86 | 49.86 | -0.10% | 526 |
| Dec 12, 2025 | 50.21 | 50.21 | 49.91 | 49.91 | 49.91 | -1.03% | 1,202 |
| Dec 11, 2025 | 50.31 | 50.43 | 50.08 | 50.43 | 50.43 | -0.14% | 409 |
| Dec 10, 2025 | 50.40 | 50.50 | 50.27 | 50.50 | 50.50 | 0.06% | 1,000 |
| Dec 9, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.47 | 0.36% | 1,300 |
| Dec 8, 2025 | 50.41 | 50.43 | 50.29 | 50.29 | 50.29 | -0.51% | 433 |
| Dec 5, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.59% | 849 |
| Dec 4, 2025 | 50.82 | 50.85 | 50.71 | 50.85 | 50.85 | 0.08% | 1,300 |
| Dec 3, 2025 | 50.50 | 50.81 | 50.50 | 50.81 | 50.81 | 0.20% | 2,002 |
| Dec 2, 2025 | 50.72 | 50.88 | 50.65 | 50.71 | 50.71 | -0.02% | 1,371 |
| Dec 1, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.61% | 302 |
| Nov 28, 2025 | 50.67 | 51.03 | 50.67 | 51.03 | 51.03 | 0.49% | 3,768 |
| Nov 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.28% | 100 |
| Nov 25, 2025 | 50.49 | 50.66 | 50.49 | 50.64 | 50.64 | 0.90% | 400 |
| Nov 24, 2025 | 50.20 | 50.25 | 50.15 | 50.19 | 50.19 | 1.56% | 940 |
| Nov 21, 2025 | 49.48 | 49.50 | 49.42 | 49.42 | 49.42 | 0.84% | 902 |
| Nov 20, 2025 | 49.45 | 49.45 | 49.01 | 49.01 | 49.01 | -1.09% | 1,210 |
| Nov 19, 2025 | 49.39 | 49.55 | 49.32 | 49.55 | 49.55 | 0.53% | 2,300 |
| Nov 18, 2025 | 48.93 | 49.33 | 48.93 | 49.29 | 49.29 | -0.79% | 4,623 |
| Nov 17, 2025 | 49.78 | 50.20 | 49.68 | 49.68 | 49.68 | -1.06% | 3,386 |
| Nov 14, 2025 | 50.14 | 50.30 | 50.14 | 50.21 | 50.21 | -0.06% | 663 |
| Nov 13, 2025 | 50.51 | 50.61 | 50.24 | 50.24 | 50.24 | -1.32% | 1,836 |
| Nov 12, 2025 | 50.88 | 50.98 | 50.87 | 50.91 | 50.91 | -0.12% | 7,500 |
| Nov 11, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.97 | 0.31% | 212 |
| Nov 10, 2025 | 50.62 | 50.81 | 50.62 | 50.81 | 50.81 | 1.56% | 403 |
| Nov 7, 2025 | 49.73 | 50.03 | 49.72 | 50.03 | 50.03 | -0.56% | 364 |
| Nov 6, 2025 | 50.50 | 50.50 | 50.31 | 50.31 | 50.31 | -1.45% | 921 |
| Nov 5, 2025 | 51.15 | 51.15 | 51.05 | 51.05 | 51.05 | 0.59% | 500 |
| Nov 4, 2025 | 50.88 | 50.88 | 50.75 | 50.75 | 50.75 | -0.88% | 612 |
| Nov 3, 2025 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | 0.33% | 205 |
| Oct 31, 2025 | 51.02 | 51.03 | 50.95 | 51.03 | 51.03 | 0.55% | 344 |
| Oct 30, 2025 | 51.14 | 51.14 | 50.75 | 50.75 | 50.75 | -0.53% | 2,303 |
| Oct 29, 2025 | 51.19 | 51.19 | 50.86 | 51.02 | 51.02 | -0.08% | 3,005 |
| Oct 28, 2025 | 51.14 | 51.17 | 50.89 | 51.06 | 51.06 | -0.08% | 2,758 |
| Oct 27, 2025 | 51.03 | 51.10 | 51.03 | 51.10 | 51.10 | 1.11% | 1,055 |
| Oct 24, 2025 | 50.52 | 50.67 | 50.52 | 50.54 | 50.54 | 1.06% | 349 |
| Oct 23, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.54% | 200 |
| Oct 22, 2025 | 49.66 | 49.74 | 49.66 | 49.74 | 49.74 | -0.92% | 1,903 |
| Oct 20, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | 1.01% | 559 |
| Oct 17, 2025 | 49.13 | 49.70 | 49.13 | 49.70 | 49.70 | -0.04% | 540 |
| Oct 15, 2025 | 49.75 | 49.83 | 49.52 | 49.72 | 49.72 | 1.18% | 1,078 |
| Oct 10, 2025 | 49.30 | 49.30 | 49.14 | 49.14 | 49.14 | -2.03% | 260 |
| Oct 9, 2025 | 50.10 | 50.16 | 50.10 | 50.16 | 50.16 | 0.22% | 246 |
| Oct 8, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.64% | 226 |
| Oct 7, 2025 | 49.88 | 49.88 | 49.73 | 49.73 | 49.73 | -0.12% | 719 |
| Oct 3, 2025 | 49.93 | 49.93 | 49.79 | 49.79 | 49.79 | 0.20% | 400 |