Desjardins RI USA Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFU)
Canada
· Delayed Price · Currency is CAD 36.65
+1.26 (3.56%)
May 12, 2025, 4:10 PM EDT
TSX:DRFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | - |
| May 9, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | - |
| May 8, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | - |
| May 7, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | - |
| May 6, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.34% | - |
| May 5, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.14% | 100 |
| May 2, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.52% | 100 |
| May 1, 2025 | 34.75 | 34.85 | 34.73 | 34.73 | 34.73 | 1.28% | 600 |
| Apr 30, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | - |
| Apr 29, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.18% | 500 |
| Apr 28, 2025 | 34.07 | 34.07 | 33.89 | 33.89 | 33.89 | -0.41% | 200 |
| Apr 25, 2025 | 34.02 | 34.11 | 33.78 | 34.03 | 34.03 | 6.74% | 600 |
| Apr 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | - |
| Apr 23, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | - |
| Apr 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.44% | - |
| Apr 21, 2025 | 31.68 | 31.76 | 31.64 | 31.74 | 31.74 | -3.26% | 400 |
| Apr 17, 2025 | 32.88 | 32.90 | 32.80 | 32.81 | 32.81 | 1.23% | 450 |
| Apr 16, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -3.43% | 100 |
| Apr 15, 2025 | 33.53 | 33.70 | 33.53 | 33.56 | 33.56 | 2.19% | 500 |
| Apr 14, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - | - |
| Apr 11, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.21% | - |
| Apr 10, 2025 | 33.40 | 33.40 | 32.23 | 32.77 | 32.77 | -4.15% | 3,060 |
| Apr 9, 2025 | 31.54 | 34.19 | 31.49 | 34.19 | 34.19 | 6.21% | 3,400 |
| Apr 8, 2025 | 33.12 | 33.12 | 32.19 | 32.19 | 32.19 | -0.37% | 400 |
| Apr 7, 2025 | 32.35 | 32.35 | 31.87 | 32.31 | 32.31 | -1.19% | 651 |
| Apr 4, 2025 | 33.32 | 33.32 | 32.70 | 32.70 | 32.70 | -5.11% | 600 |
| Apr 3, 2025 | 34.56 | 34.59 | 34.46 | 34.46 | 34.46 | -7.64% | 401 |
| Apr 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| Apr 1, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| Mar 31, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| Mar 28, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| Mar 27, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| Mar 26, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - | - |
| Mar 25, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.24% | - |
| Mar 24, 2025 | 37.11 | 37.22 | 37.11 | 37.22 | 37.22 | 1.89% | 216 |
| Mar 21, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.54% | 200 |
| Mar 20, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.22% | 100 |
| Mar 19, 2025 | 36.53 | 36.65 | 36.53 | 36.65 | 36.65 | 1.16% | 200 |
| Mar 18, 2025 | 36.33 | 36.33 | 36.23 | 36.23 | 36.23 | -1.06% | 200 |
| Mar 17, 2025 | 36.51 | 36.62 | 36.51 | 36.62 | 36.62 | 0.66% | 300 |
| Mar 14, 2025 | 36.23 | 36.47 | 36.23 | 36.38 | 36.38 | 0.69% | 600 |
| Mar 13, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.25% | - |
| Mar 12, 2025 | 36.12 | 36.22 | 36.12 | 36.22 | 36.22 | 0.30% | 200 |
| Mar 11, 2025 | 36.22 | 36.22 | 36.11 | 36.11 | 36.11 | -3.16% | 200 |
| Mar 10, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.43% | - |
| Mar 7, 2025 | 37.18 | 37.34 | 37.13 | 37.13 | 37.13 | 0.71% | 400 |
| Mar 6, 2025 | 37.20 | 37.20 | 36.79 | 36.87 | 36.87 | -4.06% | 500 |
| Mar 5, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - | - |
| Mar 4, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - | 9 |
| Mar 3, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - | - |