S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Desjardins RI USA Net - Zero Emissions Pathway ETF (DRMU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.60

0.00

(0.00%)

As of 03:25PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	36.61	36.75	36.60	36.60	36.60	30
Apr 17, 2024	36.91	36.91	36.72	36.72	36.72	1,268
Apr 16, 2024	37.35	37.35	37.02	37.04	37.04	1,323
Apr 15, 2024	37.84	37.84	37.08	37.08	37.08	522
Apr 12, 2024	37.53	37.53	37.38	37.38	37.38	1,588
Apr 11, 2024	37.79	37.79	37.79	37.79	37.79	100
Apr 10, 2024	37.39	37.52	37.36	37.47	37.47	1,000
Apr 09, 2024	37.50	37.50	37.50	37.50	37.50	-
Apr 08, 2024	37.57	37.57	37.50	37.50	37.50	1,584
Apr 05, 2024	37.49	37.49	37.49	37.49	37.49	100
Apr 04, 2024	37.63	37.63	37.25	37.25	37.25	558
Apr 03, 2024	37.49	37.49	37.36	37.36	37.36	516
Apr 02, 2024	37.41	37.49	37.41	37.49	37.49	300
Apr 01, 2024	37.75	37.75	37.75	37.75	37.75	227
Mar 28, 2024	37.82	37.82	37.82	37.82	37.82	-
Mar 27, 2024	37.71	37.82	37.71	37.82	37.82	817
Mar 26, 2024	37.83	37.83	37.59	37.62	37.62	1,456
Mar 25, 2024	37.73	37.73	37.63	37.66	37.66	4,010
Mar 22, 2024	37.80	37.80	37.80	37.80	37.80	5,700
Mar 21, 2024	37.77	37.77	37.70	37.72	37.72	602
Mar 20, 2024	37.33	37.39	37.23	37.23	37.23	1,065
Mar 20, 2024	0.0722 Dividend
Mar 19, 2024	37.33	37.33	37.33	37.33	37.26	161
Mar 18, 2024	37.26	37.30	37.06	37.10	37.03	1,119
Mar 15, 2024	36.92	36.92	36.83	36.87	36.80	1,006
Mar 14, 2024	36.97	36.97	36.97	36.97	36.90	145
Mar 13, 2024	37.17	37.17	37.17	37.17	37.10	-
Mar 12, 2024	37.11	37.17	37.11	37.17	37.10	320
Mar 11, 2024	36.61	36.77	36.61	36.77	36.70	2,088
Mar 08, 2024	37.04	37.05	36.82	36.82	36.75	1,800
Mar 07, 2024	36.69	36.69	36.69	36.69	36.62	-
Mar 06, 2024	36.76	36.82	36.69	36.69	36.62	1,550
Mar 05, 2024	37.10	37.10	36.69	36.73	36.66	10,123
Mar 04, 2024	37.09	37.23	37.09	37.14	37.07	1,498
Mar 01, 2024	37.05	37.09	37.05	37.09	37.02	303
Feb 29, 2024	36.58	36.81	36.58	36.81	36.74	1,750
Feb 28, 2024	36.58	36.67	36.55	36.62	36.55	1,018
Feb 27, 2024	36.51	36.51	36.51	36.51	36.44	316
Feb 26, 2024	36.60	36.60	36.47	36.47	36.40	1,354
Feb 23, 2024	36.62	36.64	36.55	36.60	36.53	1,579
Feb 22, 2024	36.40	36.40	36.31	36.31	36.24	206
Feb 21, 2024	35.60	35.79	35.60	35.76	35.69	904
Feb 20, 2024	35.95	35.95	35.71	35.76	35.69	1,015
Feb 16, 2024	35.97	36.18	35.95	35.99	35.92	1,400
Feb 15, 2024	36.07	36.07	36.07	36.07	36.00	-
Feb 14, 2024	35.94	36.10	35.94	36.07	36.00	2,400
Feb 13, 2024	35.80	35.85	35.60	35.72	35.65	1,810
Feb 12, 2024	36.10	36.10	36.00	36.00	35.93	598
Feb 09, 2024	35.78	35.78	35.78	35.78	35.71	-
Feb 08, 2024	35.80	35.80	35.78	35.78	35.71	330
Feb 07, 2024	35.71	35.71	35.71	35.71	35.64	200
Feb 06, 2024	35.51	35.52	35.50	35.52	35.45	478
Feb 05, 2024	35.53	35.67	35.53	35.67	35.60	625
Feb 02, 2024	35.45	35.53	35.35	35.52	35.45	1,100
Feb 01, 2024	34.86	35.03	34.80	35.03	34.96	7,748
Jan 31, 2024	34.89	34.90	34.78	34.78	34.71	2,075
Jan 30, 2024	35.34	35.34	35.25	35.25	35.18	300
Jan 29, 2024	35.14	35.30	35.14	35.30	35.23	525
Jan 26, 2024	35.16	35.18	35.10	35.10	35.03	1,316
Jan 25, 2024	35.13	35.20	35.13	35.20	35.13	230
Jan 24, 2024	35.20	35.20	35.20	35.20	35.13	249
Jan 23, 2024	35.00	35.00	34.99	34.99	34.92	900
Jan 22, 2024	34.98	35.02	34.86	35.02	34.95	700
Jan 19, 2024	34.50	34.73	34.50	34.71	34.64	1,603
Jan 18, 2024	34.36	34.45	34.30	34.45	34.38	960
Jan 17, 2024	34.13	34.24	34.09	34.22	34.15	1,220
Jan 16, 2024	34.25	34.42	34.25	34.36	34.29	1,832
Jan 15, 2024	34.25	34.25	34.25	34.25	34.18	463
Jan 12, 2024	34.25	34.25	34.13	34.21	34.14	1,340
Jan 11, 2024	34.25	34.25	34.09	34.11	34.04	1,400
Jan 10, 2024	34.08	34.16	34.08	34.16	34.09	400
Jan 09, 2024	33.92	34.08	33.92	34.02	33.95	2,504
Jan 08, 2024	33.73	33.92	33.65	33.92	33.85	400
Jan 05, 2024	33.50	33.50	33.39	33.47	33.41	1,069
Jan 04, 2024	33.53	33.57	33.53	33.57	33.51	200
Jan 03, 2024	33.61	33.61	33.51	33.51	33.45	1,005
Jan 02, 2024	33.77	33.77	33.69	33.71	33.64	1,068
Dec 29, 2023	33.77	33.77	33.77	33.77	33.70	213
Dec 28, 2023	33.78	33.78	33.78	33.78	33.71	-
Dec 28, 2023	0.1016 Dividend
Dec 27, 2023	33.89	33.89	33.78	33.78	33.61	1,208
Dec 22, 2023	33.85	33.87	33.76	33.87	33.70	300
Dec 21, 2023	33.73	33.73	33.73	33.73	33.56	-
Dec 20, 2023	34.00	34.00	33.73	33.73	33.56	203
Dec 19, 2023	34.00	34.03	34.00	34.02	33.85	1,188
Dec 18, 2023	33.97	33.97	33.97	33.97	33.80	130
Dec 15, 2023	33.81	33.87	33.75	33.85	33.68	1,500
Dec 14, 2023	33.89	33.89	33.88	33.88	33.71	1,402
Dec 13, 2023	33.84	34.04	33.75	34.04	33.87	5,010
Dec 12, 2023	33.75	33.75	33.62	33.72	33.55	910
Dec 11, 2023	33.50	33.50	33.49	33.50	33.33	834
Dec 08, 2023	33.40	33.49	33.33	33.49	33.32	1,364
Dec 07, 2023	33.23	33.23	33.23	33.23	33.07	-
Dec 06, 2023	33.23	33.23	33.23	33.23	33.07	-
Dec 05, 2023	33.20	33.25	33.20	33.23	33.07	3,257
Dec 04, 2023	33.07	33.12	33.07	33.12	32.96	300
Dec 01, 2023	33.02	33.19	33.02	33.19	33.03	900
Nov 30, 2023	33.00	33.04	33.00	33.04	32.88	3,007
Nov 29, 2023	33.21	33.21	33.21	33.21	33.05	103
Nov 28, 2023	33.10	33.10	33.10	33.10	32.94	186
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,820.66+112.22(+0.52%)

S&P 5004,983.40-27.72(-0.55%)

DOW37,952.27+176.89(+0.47%)

CAD/USD0.7276+0.0012(+0.17%)

CRUDE OIL83.29+0.56(+0.68%)

Bitcoin CAD87,985.98+539.70(+0.62%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Desjardins RI USA Net - Zero Emissions Pathway ETF (DRMU.TO)

S&P/TSX
21,820.66
+112.22(+0.52%)

S&P 500
4,983.40
-27.72(-0.55%)

DOW
37,952.27
+176.89(+0.47%)

CAD/USD
0.7276
+0.0012(+0.17%)

CRUDE OIL
83.29
+0.56(+0.68%)

Bitcoin CAD
87,985.98
+539.70(+0.62%)