Desjardins RI Developed ex-USA ex-Canada - Net-Zero Emissions Pathway ETF (DRMD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| Apr 25, 2024 | 26.74 | 26.81 | 26.73 | 26.73 | 26.73 | 1,100 |
| Apr 24, 2024 | 27.03 | 27.04 | 27.01 | 27.01 | 27.01 | 1,300 |
| Apr 23, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
| Apr 22, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Apr 19, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Apr 18, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| Apr 17, 2024 | 26.70 | 26.71 | 26.70 | 26.71 | 26.71 | 300 |
| Apr 16, 2024 | 27.00 | 27.00 | 26.79 | 26.79 | 26.79 | 800 |
| Apr 15, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
| Apr 12, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
| Apr 11, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| Apr 10, 2024 | 27.30 | 27.30 | 27.16 | 27.16 | 27.16 | 300 |
| Apr 09, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| Apr 08, 2024 | 27.32 | 27.32 | 27.30 | 27.30 | 27.30 | 800 |
| Apr 05, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| Apr 04, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 200 |
| Apr 03, 2024 | 27.26 | 27.26 | 27.25 | 27.25 | 27.25 | 300 |
| Apr 02, 2024 | 27.20 | 27.20 | 27.13 | 27.13 | 27.13 | 400 |
| Apr 01, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Mar 28, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 300 |
| Mar 27, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| Mar 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 400 |
| Mar 25, 2024 | 27.50 | 27.50 | 27.44 | 27.44 | 27.44 | 900 |
| Mar 22, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 300 |
| Mar 21, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Mar 20, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
| Mar 20, 2024 | 0.086 Dividend | |||||
| Mar 19, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.10 | - |
| Mar 18, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.14 | - |
| Mar 15, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.09 | - |
| Mar 14, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.19 | - |
| Mar 13, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.27 | 500 |
| Mar 12, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.14 | 100 |
| Mar 11, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.20 | - |
| Mar 08, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | - |
| Mar 07, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.20 | 900 |
| Mar 06, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.86 | - |
| Mar 05, 2024 | 27.15 | 27.15 | 26.98 | 26.99 | 26.90 | 6,300 |
| Mar 04, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.82 | - |
| Mar 01, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.62 | - |
| Feb 29, 2024 | 26.86 | 26.86 | 26.85 | 26.85 | 26.77 | 500 |
| Feb 28, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.62 | - |
| Feb 27, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.54 | - |
| Feb 26, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | - |
| Feb 23, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.43 | - |
| Feb 22, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.24 | - |
| Feb 21, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.27 | - |
| Feb 20, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.10 | - |
| Feb 16, 2024 | 26.23 | 26.23 | 26.18 | 26.18 | 26.10 | 4,300 |
| Feb 15, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | - |
| Feb 14, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.63 | - |
| Feb 13, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.79 | - |
| Feb 12, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.76 | - |
| Feb 09, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | - |
| Feb 08, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.73 | - |
| Feb 07, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.78 | - |
| Feb 06, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | - |
| Feb 05, 2024 | 25.89 | 25.89 | 25.79 | 25.79 | 25.71 | 200 |
| Feb 02, 2024 | 25.56 | 25.73 | 25.56 | 25.71 | 25.63 | 4,200 |
| Feb 01, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.65 | - |
| Jan 31, 2024 | 25.93 | 25.98 | 25.86 | 25.86 | 25.78 | 400 |
| Jan 30, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.74 | - |
| Jan 29, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.68 | - |
| Jan 26, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | - |
| Jan 25, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | - |
| Jan 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.33 | - |
| Jan 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | - |
| Jan 22, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.22 | - |
| Jan 19, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | - |
| Jan 18, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.14 | - |
| Jan 17, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | 100 |
| Jan 16, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.43 | 200 |
| Jan 15, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | - |
| Jan 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | - |
| Jan 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | 100 |
| Jan 10, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.39 | - |
| Jan 09, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.51 | - |
| Jan 08, 2024 | 25.52 | 25.57 | 25.52 | 25.57 | 25.49 | 300 |
| Jan 05, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | - |
| Jan 04, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | - |
| Jan 03, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.31 | - |
| Jan 02, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.41 | - |
| Dec 29, 2023 | 25.59 | 25.59 | 25.51 | 25.51 | 25.43 | 900 |
| Dec 28, 2023 | 25.55 | 25.55 | 25.52 | 25.52 | 25.44 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.