Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.25+0.28 (+1.65%)
At close: 01:43PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.1217.2517.0917.2517.253,500
May 01, 202416.9717.0216.9617.0217.021,300
Apr 30, 202417.0517.0517.0517.0517.05-
Apr 29, 202416.8816.8816.8816.8816.88-
Apr 26, 202416.9216.9216.9216.9216.92100
Apr 25, 202416.6316.6416.6216.6416.649,300
Apr 24, 202416.7516.7516.7116.7116.71300
Apr 23, 202416.5316.5316.5316.5316.53-
Apr 22, 202416.4216.4216.4216.4216.42-
Apr 19, 202416.4516.4616.4316.4616.4610,300
Apr 18, 202416.5516.5516.5516.5516.551,600
Apr 17, 202416.5816.5816.5816.5816.581,000
Apr 16, 202416.5016.5516.5016.5516.557,000
Apr 15, 202416.7816.7816.7016.7016.703,600
Apr 12, 202416.9316.9316.9216.9216.922,300
Apr 11, 202417.0617.0717.0617.0717.072,200
Apr 10, 202416.9516.9816.9416.9416.9412,200
Apr 09, 202417.0117.0116.9716.9716.972,900
Apr 08, 202416.9116.9616.9116.9616.961,100
Apr 05, 202416.8516.8616.8416.8616.866,200
Apr 04, 202416.8516.8516.7616.7716.773,600
Apr 03, 202416.7816.7816.7616.7616.765,300
Apr 02, 202416.8416.8516.8316.8516.858,200
Apr 01, 202416.7116.7116.7116.7116.71-
Mar 28, 202416.7216.7216.7116.7216.724,600
Mar 27, 202416.7216.7216.6816.7116.713,500
Mar 26, 202416.7116.7316.7016.7316.734,000
Mar 25, 202416.7716.7716.7716.7716.77-
Mar 22, 202416.7216.7216.7116.7216.724,600
Mar 21, 202416.6716.6716.6716.6716.67-
Mar 20, 202416.6516.6516.6516.6516.651,200
Mar 20, 20240.031 Dividend
Mar 19, 202416.6816.6816.6816.6816.65100
Mar 18, 202416.6716.6716.6716.6716.641,300
Mar 15, 202416.6516.6516.6516.6516.62100
Mar 14, 202416.7616.7616.7516.7516.721,100
Mar 13, 202416.8116.8116.8116.8116.78-
Mar 12, 202416.6116.6116.6116.6116.58-
Mar 11, 202416.5916.5916.5916.5916.56-
Mar 08, 202416.6516.6516.6516.6516.622,400
Mar 07, 202416.5916.5916.5516.5516.5210,400
Mar 06, 202416.4316.4316.4316.4316.40-
Mar 05, 202416.5616.5616.5616.5616.53-
Mar 04, 202416.5316.5316.5316.5316.50-
Mar 01, 202416.3916.3916.3916.3916.36-
Feb 29, 202416.3616.3616.3616.3616.33-
Feb 28, 202416.3916.3916.3916.3916.36200
Feb 27, 202416.5016.5016.5016.5016.471,100
Feb 26, 202416.5116.5116.5116.5116.48-
Feb 23, 202416.4916.4916.4916.4916.46-
Feb 22, 202416.3516.3516.3516.3516.32-
Feb 21, 202416.3916.3916.3416.3416.31600
Feb 20, 202416.2616.3616.2616.3416.31400
Feb 16, 202416.1716.1716.1716.1716.14-
Feb 15, 202416.1416.1416.1416.1416.11-
Feb 14, 202416.0016.0616.0016.0616.034,000
Feb 13, 202416.0416.0416.0416.0416.01500
Feb 12, 202416.0116.0116.0016.0015.975,000
Feb 09, 202415.9215.9815.8815.9615.9310,100
Feb 08, 202415.9915.9915.9215.9215.8910,600
Feb 07, 202416.0716.0716.0616.0616.033,200
Feb 06, 202416.0216.0216.0016.0015.972,400
Feb 05, 202415.7015.8215.7015.8215.798,100
Feb 02, 202415.6515.6515.6515.6515.62-
Feb 01, 202415.5515.5515.5515.5515.52-
Jan 31, 202415.5315.5715.5315.5715.541,100
Jan 30, 202415.7115.7115.7115.7115.68-
Jan 29, 202415.7715.7715.7715.7715.74-
Jan 26, 202415.7715.7715.7715.7715.74-
Jan 25, 202415.8515.8515.8515.8515.82-
Jan 24, 202415.7415.8015.7315.8015.7720,800
Jan 23, 202415.5415.5515.5415.5515.528,700
Jan 22, 202415.4415.4415.4415.4415.416,500
Jan 19, 202415.4015.4015.4015.4015.37-
Jan 18, 202415.3415.3415.3415.3415.31-
Jan 17, 202415.3015.3115.3015.3015.279,400
Jan 16, 202415.6215.6215.6015.6015.579,900
Jan 15, 202415.8215.8215.8215.8215.79-
Jan 12, 202415.9115.9115.8115.8115.788,000
Jan 11, 202415.6415.6415.6415.6415.61-
Jan 10, 202415.6515.6515.6315.6515.621,500
Jan 09, 202415.7515.7515.6715.6715.641,900
Jan 08, 202415.8515.8515.8315.8315.80400
Jan 05, 202415.8215.8215.8215.8215.79-
Jan 04, 202415.8215.8215.8215.8215.79100
Jan 03, 202415.7915.8215.7915.8215.793,000
Jan 02, 202415.9615.9615.9415.9515.925,400
Dec 29, 202316.0316.0315.9615.9615.938,500
Dec 28, 202316.0016.0016.0016.0015.971,200
Dec 28, 20230.055 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.