Canada markets closed

Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (DRFE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.09+0.04 (+0.19%)
At close: 11:01AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202421.1821.1821.0921.0921.09400
Apr 23, 202420.9020.9020.9020.9020.90-
Apr 22, 202420.8320.8720.8320.8720.87400
Apr 19, 202420.7820.7820.7720.7720.77200
Apr 18, 202420.8220.8220.8220.8220.82-
Apr 17, 202420.8120.8120.8120.8120.81-
Apr 16, 202420.9620.9620.9620.9620.96-
Apr 15, 202421.0821.0821.0821.0821.08-
Apr 12, 202421.1021.1021.0721.0721.07200
Apr 11, 202421.2621.4021.2621.4021.40100
Apr 10, 202421.2921.2921.2621.2621.26900
Apr 09, 202421.3721.3821.3421.3821.381,200
Apr 08, 202421.2721.2721.2721.2721.27100
Apr 05, 202421.1521.1921.1321.1921.19400
Apr 04, 202421.2421.2421.1721.1721.17200
Apr 03, 202421.1821.1821.1821.1821.18100
Apr 02, 202421.2221.2321.2121.2121.212,100
Apr 01, 202421.2721.2721.2721.2721.27100
Mar 28, 202421.2721.2721.2721.2721.27200
Mar 27, 202421.2021.2021.2021.2021.20-
Mar 26, 202421.2121.2121.2121.2121.21100
Mar 25, 202421.2621.2921.2621.2921.29200
Mar 22, 202421.2421.2621.2421.2621.26200
Mar 21, 202421.2521.2521.2421.2421.24400
Mar 20, 202421.0321.0321.0321.0321.03-
Mar 20, 20240.052 Dividend
Mar 19, 202421.0621.0621.0621.0621.01100
Mar 18, 202421.1221.1321.1221.1221.07400
Mar 15, 202421.1321.1321.1321.1321.08-
Mar 14, 202421.1521.1521.1521.1521.10400
Mar 13, 202421.2421.2421.2421.2421.19-
Mar 12, 202421.1621.1621.1621.1621.11-
Mar 11, 202421.1221.1221.1221.1221.07-
Mar 08, 202421.1221.1221.1221.1221.07100
Mar 07, 202421.0821.0821.0821.0821.03200
Mar 06, 202421.1221.1221.1021.1021.05900
Mar 05, 202420.8920.8920.8920.8920.84100
Mar 04, 202421.0221.0221.0221.0220.97100
Mar 01, 202420.9921.0220.9921.0220.97400
Feb 29, 202420.8920.8920.8920.8920.84100
Feb 28, 202420.9920.9920.9920.9920.94-
Feb 27, 202421.0521.0621.0521.0621.01200
Feb 26, 202421.0521.0721.0521.0721.021,400
Feb 23, 202420.9021.0220.9021.0220.97100
Feb 22, 202420.7320.7320.7320.7320.68-
Feb 21, 202420.8020.8020.6620.6620.612,700
Feb 20, 202420.7720.7720.7420.7420.69600
Feb 16, 202420.5620.5620.5620.5620.51-
Feb 15, 202420.5620.5620.5620.5620.51100
Feb 14, 202420.5820.5820.5820.5820.53-
Feb 13, 202420.5520.5520.5520.5520.50-
Feb 12, 202420.5820.5820.5820.5820.53100
Feb 09, 202420.4020.4020.3920.3920.34200
Feb 08, 202420.4320.4320.4320.4320.38100
Feb 07, 202420.5720.5720.5720.5720.52-
Feb 06, 202420.3320.3320.3320.3320.28200
Feb 05, 202419.9819.9819.9819.9819.93-
Feb 02, 202420.0220.0220.0220.0219.97200
Feb 01, 202419.9119.9319.9119.9319.88300
Jan 31, 202419.7619.8019.7619.8019.75200
Jan 30, 202419.7619.7619.7619.7619.71-
Jan 29, 202419.9019.9019.9019.9019.85100
Jan 26, 202419.7519.7519.7519.7519.70100
Jan 25, 202419.7019.7019.7019.7019.65-
Jan 24, 202419.4019.4019.4019.4019.35-
Jan 23, 202419.2619.2619.2619.2619.21-
Jan 22, 202418.9718.9718.9718.9718.92300
Jan 19, 202419.1819.1819.1819.1819.13-
Jan 18, 202419.2319.2319.2319.2319.18100
Jan 17, 202419.3519.3519.3519.3519.30-
Jan 16, 202419.7719.7719.7719.7719.72-
Jan 15, 202419.7719.7719.7719.7719.72500
Jan 12, 202419.5619.5619.5619.5619.51-
Jan 11, 202419.5919.5919.5919.5919.54100
Jan 10, 202419.6019.6019.4319.4419.39600
Jan 09, 202419.7119.7119.6219.6319.58600
Jan 08, 202419.7119.7119.7119.7119.66100
Jan 05, 202419.7319.7819.7319.7819.73300
Jan 04, 202419.7619.7619.7619.7619.71-
Jan 03, 202419.8719.8719.8719.8719.82-
Jan 02, 202419.9619.9619.9619.9619.91-
Dec 29, 202319.9619.9819.9619.9819.93300
Dec 28, 202319.7419.7419.7419.7419.69-
Dec 28, 20230.052 Dividend
Dec 27, 202319.5319.5319.5319.5319.43-
Dec 22, 202319.5819.5819.5819.5819.48-
Dec 21, 202319.2819.2819.2819.2819.18-
Dec 20, 202319.3519.3519.3519.3519.25100
Dec 19, 202319.5019.5019.5019.5019.401,600
Dec 18, 202319.6419.6419.6419.6419.54500
Dec 15, 202319.4819.5219.4719.5219.421,300
Dec 14, 202319.5219.5219.5219.5219.42-
Dec 13, 202319.4619.4619.4619.4619.36-
Dec 12, 202319.4619.4619.4619.4619.36-
Dec 11, 202319.3719.3719.3719.3719.27-
Dec 08, 202319.4519.4519.4319.4319.33300
Dec 07, 202319.5119.5119.5019.5019.40200
Dec 06, 202319.5119.5119.4919.4919.39500
Dec 05, 202319.5219.5219.3519.4019.30500
Dec 04, 202319.5719.5719.5719.5719.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...