Canada markets closed

Desjardins RI Canada Multifactor - Net-Zero Emissions Pathway ETF (DRFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.61+0.10 (+0.36%)
At close: 03:34PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.6027.6127.6027.6127.611,700
Apr 25, 202427.3427.5327.3427.5327.532,811
Apr 24, 202427.6527.6527.5327.5627.561,649
Apr 23, 202427.6727.6727.6727.6727.67145
Apr 22, 202427.3427.4827.3427.4627.461,858
Apr 19, 202427.2727.4227.2727.3827.38530
Apr 18, 202427.3227.3227.2327.2927.29605
Apr 17, 202427.2527.2527.2527.2527.25600
Apr 16, 202427.2327.2527.2327.2527.25300
Apr 15, 202427.6327.6327.5227.5227.52225
Apr 12, 202427.5127.5327.5127.5127.51722
Apr 11, 202427.6627.8027.6527.8027.801,156
Apr 10, 202427.7927.7927.7927.7927.79203
Apr 09, 202428.0728.0727.9228.0228.021,595
Apr 08, 202428.0328.0328.0328.0328.03608
Apr 05, 202427.8128.0027.8128.0028.001,200
Apr 04, 202427.9728.0227.7627.7627.761,134
Apr 03, 202427.9227.9427.9227.9427.941,500
Apr 02, 202427.8027.8027.8027.8027.80359
Apr 01, 202427.9928.0327.9328.0128.012,047
Mar 28, 202427.9828.0427.9627.9627.961,265
Mar 27, 202427.8027.9227.7527.9127.914,018
Mar 26, 202427.7727.7827.7227.7427.741,025
Mar 25, 202427.8327.8327.8327.8327.83401
Mar 22, 202427.7627.7827.7627.7827.781,110
Mar 21, 202427.9727.9727.9727.9727.97350
Mar 20, 202427.6727.7227.6527.6527.65705
Mar 20, 20240.1133 Dividend
Mar 19, 202427.8127.8127.8127.8127.70806
Mar 18, 202427.6527.6527.6527.6527.54-
Mar 15, 202427.6527.6527.6527.6527.54-
Mar 14, 202427.7527.7527.5727.6527.543,200
Mar 13, 202427.7827.8827.7827.8827.771,750
Mar 12, 202427.6827.7427.6527.7427.631,600
Mar 11, 202427.5427.6327.5027.6327.521,063
Mar 08, 202427.9027.9027.6227.6227.51944
Mar 07, 202427.6427.8127.6427.7827.671,400
Mar 06, 202427.5727.6227.5227.5427.432,750
Mar 05, 202427.5127.5327.4227.4227.311,900
Mar 04, 202427.3827.5227.3827.4527.342,359
Mar 01, 202427.3627.4527.3627.4527.34300
Feb 29, 202427.2427.2527.2027.2227.11850
Feb 28, 202427.1427.1927.1327.1327.025,167
Feb 27, 202427.1727.1927.1127.1927.082,300
Feb 26, 202427.1027.1327.1027.1327.02340
Feb 23, 202427.0827.2227.0827.2127.101,539
Feb 22, 202427.2227.2227.1127.1727.061,700
Feb 21, 202426.9827.0226.9226.9926.882,042
Feb 20, 202426.9827.1326.9827.0226.917,491
Feb 16, 202427.0827.1627.0727.0726.961,400
Feb 15, 202426.9826.9826.9826.9826.87750
Feb 14, 202426.4826.6926.4826.6726.561,955
Feb 13, 202426.3926.3926.1926.2826.171,020
Feb 12, 202426.9626.9626.8726.8826.772,440
Feb 09, 202426.7126.7126.7126.7126.60200
Feb 08, 202426.7126.7126.6226.7126.60802
Feb 07, 202426.7526.7526.7526.7526.64-
Feb 06, 202426.7526.7526.7526.7526.64-
Feb 05, 202426.7426.7526.6826.7526.642,821
Feb 02, 202426.9026.9526.9026.9526.84700
Feb 01, 202427.0227.0326.8827.0126.903,300
Jan 31, 202427.0827.0826.9126.9326.82745
Jan 30, 202427.0227.1427.0227.1127.004,103
Jan 29, 202427.0127.0626.9527.0426.931,563
Jan 26, 202426.9927.0126.9927.0126.90350
Jan 25, 202426.9826.9926.9126.9126.80500
Jan 24, 202427.1227.1226.9126.9126.80240
Jan 23, 202426.8826.8826.8426.8426.731,107
Jan 22, 202426.7526.7526.7026.7026.59200
Jan 19, 202426.5826.5826.5826.5826.47189
Jan 18, 202426.4026.4026.4026.4026.29-
Jan 17, 202426.5026.5026.3626.4026.291,949
Jan 16, 202426.6926.7526.6426.7126.602,300
Jan 15, 202426.8026.8026.8026.8026.693,910
Jan 12, 202426.7226.7326.6626.7326.627,600
Jan 11, 202426.6626.6626.4526.5026.39800
Jan 10, 202426.6226.6226.6226.6226.51200
Jan 09, 202426.5326.6126.5326.6026.49805
Jan 08, 202426.4226.5826.4226.5826.475,819
Jan 05, 202426.5026.5026.4026.4626.35800
Jan 04, 202426.4126.4226.3326.3926.281,400
Jan 03, 202426.2626.3426.2626.2826.171,602
Jan 02, 202426.4326.4326.3626.3626.251,539
Dec 29, 202326.4026.4426.4026.4426.33500
Dec 28, 202326.6526.6526.6526.6526.54-
Dec 28, 20230.15 Dividend
Dec 27, 202326.4626.6926.4626.6526.391,205
Dec 22, 202326.4526.4526.4526.4526.19197
Dec 21, 202326.2726.3326.2726.3326.08602
Dec 20, 202326.4726.4726.4026.4026.14301
Dec 19, 202326.4126.4126.4126.4126.15100
Dec 18, 202326.1626.1626.1626.1625.91752
Dec 15, 202326.0826.0826.0826.0825.83134
Dec 14, 202326.4726.4726.3926.4026.141,625
Dec 13, 202325.9126.3025.9126.3026.051,501
Dec 12, 202325.8925.9025.8825.9025.65400
Dec 11, 202326.0426.0426.0426.0425.79-
Dec 08, 202326.0426.0425.9626.0425.792,300
Dec 07, 202325.9525.9725.9525.9625.711,550
Dec 06, 202326.0426.0426.0426.0425.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...