Canada markets open in 3 hours 1 minute

Desjardins RI Global Multifactor Fossil Fuel Reserves Free ETF (DRFG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.31+0.14 (+0.52%)
At close: 01:30PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202427.3027.3127.3027.3127.31200
Apr 23, 202427.1527.1627.1527.1627.16207
Apr 22, 202426.9226.9226.8726.8726.87300
Apr 19, 202427.0427.0427.0427.0427.04-
Apr 18, 202427.0427.0427.0427.0427.04200
Apr 17, 202427.0727.0727.0727.0727.07143
Apr 16, 202427.4127.4127.4127.4127.41-
Apr 15, 202427.4027.4127.4027.4127.41375
Apr 12, 202427.7627.7627.5527.5527.551,072
Apr 11, 202427.7627.7627.7627.7627.76-
Apr 10, 202427.7627.7627.7627.7627.76-
Apr 09, 202427.7627.7627.7627.7627.76-
Apr 08, 202427.7927.7927.7627.7627.76274
Apr 05, 202427.7827.7827.7827.7827.78102
Apr 04, 202427.8927.8927.5527.5527.551,024
Apr 03, 202427.6327.6427.6327.6427.64200
Apr 02, 202427.8227.8227.8227.8227.82-
Apr 01, 202427.9327.9327.8027.8227.82869
Mar 28, 202427.8527.8527.7927.7927.79455
Mar 27, 202427.7727.7927.6827.7927.79655
Mar 26, 202427.8827.8827.7427.7427.74540
Mar 25, 202427.7827.7827.7027.7027.70272
Mar 22, 202427.7827.7827.7827.7827.78100
Mar 21, 202427.5827.6027.5527.5527.55501
Mar 20, 202427.3527.3527.3527.3527.35470
Mar 20, 20240.0344 Dividend
Mar 19, 202427.2527.2527.2527.2527.22-
Mar 18, 202427.1527.2527.1527.2527.22463
Mar 15, 202427.2127.2127.2127.2127.18151
Mar 14, 202427.3027.3027.3027.3027.27-
Mar 13, 202427.3027.3027.3027.3027.27174
Mar 12, 202427.0627.2527.0627.2527.22800
Mar 11, 202427.0427.0427.0427.0427.01243
Mar 08, 202427.1827.1827.1827.1827.15100
Mar 07, 202427.0427.0427.0427.0427.01-
Mar 06, 202427.0427.0427.0427.0427.01-
Mar 05, 202427.0527.0527.0427.0427.011,502
Mar 04, 202427.1327.1327.1327.1327.10-
Mar 01, 202427.0127.1327.0127.1327.10724
Feb 29, 202427.0327.0327.0327.0327.00353
Feb 28, 202426.9126.9126.9126.9126.88203
Feb 27, 202426.8726.8726.8726.8726.84-
Feb 26, 202426.9926.9926.8726.8726.84869
Feb 23, 202426.3726.3726.3726.3726.34-
Feb 22, 202426.3726.3726.3726.3726.34-
Feb 21, 202426.3726.3726.3726.3726.34-
Feb 20, 202426.3726.3726.3726.3726.34100
Feb 16, 202426.3526.3526.3526.3526.32-
Feb 15, 202426.3526.3526.3526.3526.32-
Feb 14, 202426.3526.3526.3526.3526.32300
Feb 13, 202426.3226.3226.3226.3226.29-
Feb 12, 202426.3226.3226.3226.3226.29167
Feb 09, 202426.2326.3126.2326.3126.28700
Feb 08, 202426.1826.1826.1826.1826.15-
Feb 07, 202426.1826.1826.1826.1826.15-
Feb 06, 202426.1926.1926.1826.1826.151,657
Feb 05, 202426.1926.1926.1926.1926.16-
Feb 02, 202425.9426.1925.9426.1926.161,400
Feb 01, 202425.8625.9525.8625.9525.92300
Jan 31, 202425.9325.9325.7725.7725.742,414
Jan 30, 202425.6625.6625.6625.6625.63-
Jan 29, 202425.6625.6625.6625.6625.63-
Jan 26, 202425.6625.6625.6625.6625.63-
Jan 25, 202425.6625.6625.6625.6625.63-
Jan 24, 202425.6625.6625.6625.6625.63-
Jan 23, 202425.6625.6625.6625.6625.63560
Jan 22, 202425.7525.7525.7525.7525.72114
Jan 19, 202425.5325.5325.5325.5325.50150
Jan 18, 202425.4725.4725.4725.4725.44147
Jan 17, 202425.2725.3425.2725.3425.312,569
Jan 16, 202425.5025.5424.8525.3125.2821,267
Jan 15, 202425.5325.5325.5325.5325.50-
Jan 12, 202425.5325.5325.5325.5325.50480
Jan 11, 202425.5825.5825.5225.5225.491,000
Jan 10, 202425.5125.5125.5125.5125.48100
Jan 09, 202425.3625.3625.3625.3625.33-
Jan 08, 202425.3225.3625.3225.3625.33200
Jan 05, 202425.1225.1225.1225.1225.09-
Jan 04, 202425.1225.1225.1225.1225.09114
Jan 03, 202425.2625.2625.2625.2625.23-
Jan 02, 202425.2625.2625.2625.2625.23-
Dec 29, 202325.2625.2625.2625.2625.23-
Dec 28, 202325.2725.2725.2625.2625.232,100
Dec 28, 20230.0757 Dividend
Dec 27, 202325.1125.1125.1125.1125.00-
Dec 22, 202325.1125.1125.1125.1125.00600
Dec 21, 202325.3025.3025.3025.3025.19400
Dec 20, 202325.1825.1825.1825.1825.07129
Dec 19, 202325.4025.4225.4025.4225.311,720
Dec 18, 202325.4025.4025.4025.4025.29264
Dec 15, 202325.4225.4225.4225.4225.31-
Dec 14, 202325.4225.4225.4225.4225.31-
Dec 13, 202325.2325.9525.2325.4225.3121,300
Dec 12, 202325.1825.1825.1825.1825.07100
Dec 11, 202324.8324.8324.8324.8324.72-
Dec 08, 202324.8324.8324.8324.8324.72-
Dec 07, 202324.8324.8324.8324.8324.72-
Dec 06, 202324.8324.8324.8324.8324.72103
Dec 05, 202324.7724.7724.7724.7724.66306
Dec 04, 202324.7124.7124.7124.7124.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...