Desjardins RI USA Multifactor - Net-Zero Emissions Pathway ETF (DRFU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 31.07 | 31.07 | 31.04 | 31.04 | 31.04 | 800 |
| Apr 23, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Apr 22, 2024 | 30.66 | 30.78 | 30.66 | 30.73 | 30.73 | 1,000 |
| Apr 19, 2024 | 30.84 | 30.84 | 30.58 | 30.58 | 30.58 | 800 |
| Apr 18, 2024 | 30.95 | 30.95 | 30.73 | 30.73 | 30.73 | 900 |
| Apr 17, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Apr 16, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Apr 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 550 |
| Apr 12, 2024 | 31.43 | 31.53 | 31.33 | 31.33 | 31.33 | 600 |
| Apr 11, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Apr 10, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Apr 09, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Apr 08, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Apr 05, 2024 | 31.66 | 31.77 | 31.54 | 31.74 | 31.74 | 1,700 |
| Apr 04, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Apr 03, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Apr 02, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Apr 01, 2024 | 31.86 | 31.99 | 31.86 | 31.99 | 31.99 | 300 |
| Mar 28, 2024 | 31.91 | 31.94 | 31.91 | 31.94 | 31.94 | 300 |
| Mar 27, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Mar 26, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Mar 25, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Mar 22, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Mar 21, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Mar 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 200 |
| Mar 20, 2024 | 0.0501 Dividend | |||||
| Mar 19, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.94 | - |
| Mar 18, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.94 | - |
| Mar 15, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.94 | - |
| Mar 14, 2024 | 31.00 | 31.01 | 30.93 | 30.99 | 30.94 | 1,300 |
| Mar 13, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.76 | - |
| Mar 12, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.76 | - |
| Mar 11, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.76 | - |
| Mar 08, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.76 | - |
| Mar 07, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.76 | - |
| Mar 06, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.76 | - |
| Mar 05, 2024 | 30.87 | 30.90 | 30.78 | 30.81 | 30.76 | 1,600 |
| Mar 04, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | - |
| Mar 01, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | - |
| Feb 29, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | - |
| Feb 28, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | - |
| Feb 27, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | - |
| Feb 26, 2024 | 30.67 | 30.67 | 30.59 | 30.59 | 30.54 | 300 |
| Feb 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 21, 2024 | 29.95 | 30.03 | 29.95 | 30.00 | 29.95 | 656 |
| Feb 20, 2024 | 30.02 | 30.05 | 29.94 | 30.02 | 29.97 | 1,275 |
| Feb 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 200 |
| Feb 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | - |
| Feb 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 600 |
| Feb 07, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Feb 06, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Feb 05, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Feb 02, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Feb 01, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Jan 31, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Jan 30, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Jan 29, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Jan 26, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Jan 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Jan 24, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | 444 |
| Jan 23, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.31 | - |
| Jan 22, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.31 | - |
| Jan 19, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.31 | 100 |
| Jan 18, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.05 | 260 |
| Jan 17, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | - |
| Jan 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | - |
| Jan 15, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | - |
| Jan 12, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | - |
| Jan 11, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | - |
| Jan 10, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | - |
| Jan 09, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | 216 |
| Jan 08, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Jan 05, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Jan 04, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Jan 03, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Jan 02, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 29, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 28, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 27, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 22, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 21, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 20, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 19, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 18, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 15, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 14, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 13, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 12, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 11, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 08, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 07, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 06, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 05, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 04, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| Dec 01, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.