Canada markets close in 4 hours 1 minute

Desjardins Sustainable EMs Equity D (0P0001EFI0.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.70+0.02 (+0.28%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
Apr 22, 20248.708.708.708.708.70-
Apr 19, 20248.688.688.688.688.68-
Apr 18, 20248.868.868.868.868.86-
Apr 17, 20248.798.798.798.798.79-
Apr 16, 20248.808.808.808.808.80-
Apr 15, 20248.988.988.988.988.98-
Apr 12, 20249.099.099.099.099.09-
Apr 11, 20249.169.169.169.169.16-
Apr 10, 20249.199.199.199.199.19-
Apr 09, 20249.139.139.139.139.13-
Apr 08, 20249.069.069.069.069.06-
Apr 05, 20249.049.049.049.049.04-
Apr 04, 20249.019.019.019.019.01-
Apr 03, 20248.978.978.978.978.97-
Apr 02, 20249.009.009.009.009.00-
Apr 01, 20248.928.928.928.928.92-
Mar 28, 20248.888.888.888.888.88-
Mar 27, 20248.878.878.878.878.87-
Mar 26, 20248.928.928.928.928.92-
Mar 25, 20248.908.908.908.908.90-
Mar 22, 20248.948.948.948.948.94-
Mar 21, 20248.968.968.968.968.96-
Mar 20, 20248.808.808.808.808.80-
Mar 19, 20248.768.768.768.768.76-
Mar 18, 20248.838.838.838.838.83-
Mar 15, 20248.828.828.828.828.82-
Mar 14, 20248.958.958.958.958.95-
Mar 13, 20248.948.948.948.948.94-
Mar 12, 20248.938.938.938.938.93-
Mar 11, 20248.798.798.798.798.79-
Mar 08, 20248.788.788.788.788.78-
Mar 07, 20248.718.718.718.718.71-
Mar 06, 20248.728.728.728.728.72-
Mar 05, 20248.688.688.688.688.68-
Mar 04, 20248.738.738.738.738.73-
Mar 01, 20248.678.678.678.678.67-
Feb 29, 20248.658.658.658.658.65-
Feb 28, 20248.628.628.628.628.62-
Feb 27, 20248.648.648.648.648.64-
Feb 26, 20248.628.628.628.628.62-
Feb 23, 20248.658.658.658.658.65-
Feb 22, 20248.658.658.658.658.65-
Feb 21, 20248.638.638.638.638.63-
Feb 20, 20248.658.658.658.658.65-
Feb 16, 20248.628.628.628.628.62-
Feb 15, 20248.548.548.548.548.54-
Feb 14, 20248.518.518.518.518.51-
Feb 13, 20248.528.528.528.528.52-
Feb 12, 20248.458.458.458.458.45-
Feb 09, 20248.478.478.478.478.47-
Feb 08, 20248.478.478.478.478.47-
Feb 07, 20248.548.548.548.548.54-
Feb 06, 20248.548.548.548.548.54-
Feb 05, 20248.448.448.448.448.44-
Feb 02, 20248.408.408.408.408.40-
Feb 01, 20248.318.318.318.318.31-
Jan 31, 20248.288.288.288.288.28-
Jan 30, 20248.298.298.298.298.29-
Jan 29, 20248.368.368.368.368.36-
Jan 26, 20248.348.348.348.348.34-
Jan 25, 20248.418.418.418.418.41-
Jan 24, 20248.398.398.398.398.39-
Jan 23, 20248.298.298.298.298.29-
Jan 22, 20248.238.238.238.238.23-
Jan 19, 20248.258.258.258.258.25-
Jan 18, 20248.168.168.168.168.16-
Jan 17, 20248.168.168.168.168.16-
Jan 16, 20248.328.328.328.328.32-
Jan 15, 20248.438.438.438.438.43-
Jan 12, 20248.428.428.428.428.42-
Jan 11, 20248.408.408.408.408.40-
Jan 10, 20248.338.338.338.338.33-
Jan 09, 20248.378.378.378.378.37-
Jan 08, 20248.398.398.398.398.39-
Jan 05, 20248.438.438.438.438.43-
Jan 04, 20248.448.448.448.448.44-
Jan 03, 20248.458.458.458.458.45-
Jan 02, 20248.568.568.568.568.56-
Dec 29, 20238.618.618.618.618.61-
Dec 28, 20238.578.578.578.578.57-
Dec 27, 20238.458.458.458.458.45-
Dec 22, 20238.338.338.338.338.33-
Dec 21, 20238.408.408.408.408.40-
Dec 20, 20238.438.438.438.438.43-
Dec 19, 20238.408.408.408.408.40-
Dec 18, 20238.468.468.468.468.46-
Dec 15, 20238.638.638.638.638.63-
Dec 14, 20238.568.568.568.568.56-
Dec 13, 20238.478.478.478.478.47-
Dec 12, 20238.528.528.528.528.52-
Dec 11, 20238.488.488.488.488.48-
Dec 08, 20238.518.518.518.518.51-
Dec 07, 20238.468.468.468.468.46-
Dec 06, 20238.498.498.498.498.49-
Dec 05, 20238.478.478.478.478.47-
Dec 04, 20238.538.538.538.538.53-
Dec 01, 20238.538.538.538.538.53-
Nov 30, 20238.618.618.618.618.61-
Nov 29, 20238.608.608.608.608.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...