Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)
Canada
· Delayed Price · Currency is CAD 30.46
-0.27 (-0.88%)
Mar 6, 2026, 3:01 PM EST
TSX:DRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.61 | 30.74 | 30.61 | 30.74 | 30.74 | -1.41% | 1,807 |
| Mar 4, 2026 | 31.19 | 31.19 | 31.18 | 31.18 | 31.18 | 0.55% | 416 |
| Mar 3, 2026 | 30.72 | 31.01 | 30.59 | 31.01 | 31.01 | -3.61% | 2,235 |
| Mar 2, 2026 | 32.22 | 32.22 | 32.04 | 32.17 | 32.17 | -1.56% | 10,436 |
| Feb 27, 2026 | 32.75 | 32.82 | 32.68 | 32.68 | 32.68 | -0.21% | 490 |
| Feb 26, 2026 | 32.94 | 32.94 | 32.63 | 32.75 | 32.75 | 0.28% | 1,412 |
| Feb 25, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.15% | 302 |
| Feb 24, 2026 | 32.60 | 32.62 | 32.59 | 32.61 | 32.61 | 0.40% | 1,210 |
| Feb 23, 2026 | 32.40 | 32.55 | 32.36 | 32.48 | 32.48 | -0.28% | 4,969 |
| Feb 20, 2026 | 32.46 | 32.57 | 32.46 | 32.57 | 32.57 | 0.59% | 670 |
| Feb 19, 2026 | 32.34 | 32.38 | 32.31 | 32.38 | 32.38 | -0.31% | 2,412 |
| Feb 18, 2026 | 32.47 | 32.50 | 32.45 | 32.48 | 32.48 | 0.90% | 1,300 |
| Feb 17, 2026 | 32.20 | 32.27 | 31.85 | 32.19 | 32.19 | 0.03% | 7,773 |
| Feb 13, 2026 | 32.17 | 32.18 | 32.17 | 32.18 | 32.18 | -0.46% | 477 |
| Feb 12, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.17% | 294 |
| Feb 10, 2026 | 32.23 | 32.28 | 32.23 | 32.28 | 32.28 | 0.86% | 858 |
| Feb 9, 2026 | 32.09 | 32.09 | 31.87 | 32.00 | 32.00 | 1.20% | 844 |
| Feb 6, 2026 | 31.42 | 31.62 | 31.42 | 31.62 | 31.62 | 0.51% | 1,776 |
| Feb 5, 2026 | 31.43 | 31.46 | 31.43 | 31.46 | 31.46 | -1.04% | 512 |
| Feb 4, 2026 | 31.58 | 31.79 | 31.56 | 31.79 | 31.79 | 1.27% | 2,901 |
| Feb 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.66% | 308 |
| Feb 2, 2026 | 31.23 | 31.23 | 31.19 | 31.19 | 31.19 | 1.28% | 3,516 |
| Jan 30, 2026 | 30.75 | 30.79 | 30.73 | 30.79 | 30.79 | -0.42% | 2,319 |
| Jan 29, 2026 | 30.97 | 30.97 | 30.86 | 30.92 | 30.92 | -0.16% | 1,101 |
| Jan 28, 2026 | 30.94 | 30.97 | 30.90 | 30.97 | 30.97 | -0.67% | 1,001 |
| Jan 27, 2026 | 31.16 | 31.18 | 31.16 | 31.18 | 31.18 | 0.68% | 300 |
| Jan 26, 2026 | 30.67 | 31.00 | 30.67 | 30.97 | 30.97 | 0.55% | 1,531 |
| Jan 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 562 |
| Jan 22, 2026 | 30.79 | 30.82 | 30.77 | 30.80 | 30.80 | 0.39% | 1,906 |
| Jan 21, 2026 | 30.42 | 30.68 | 30.36 | 30.68 | 30.68 | 1.09% | 2,050 |
| Jan 20, 2026 | 30.46 | 30.47 | 30.35 | 30.35 | 30.35 | -1.84% | 1,663 |
| Jan 16, 2026 | 30.95 | 30.96 | 30.92 | 30.92 | 30.92 | 0.32% | 800 |
| Jan 15, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.26% | 200 |
| Jan 14, 2026 | 30.64 | 30.74 | 30.64 | 30.74 | 30.74 | 0.03% | 1,795 |
| Jan 12, 2026 | 30.66 | 30.73 | 30.66 | 30.73 | 30.73 | 0.75% | 883 |
| Jan 8, 2026 | 30.50 | 30.52 | 30.48 | 30.50 | 30.50 | -0.10% | 1,688 |
| Jan 7, 2026 | 30.50 | 30.53 | 30.50 | 30.53 | 30.53 | 0.36% | 382 |
| Jan 6, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.86% | 100 |
| Jan 5, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 0.84% | 218 |
| Jan 2, 2026 | 29.85 | 29.91 | 29.85 | 29.91 | 29.91 | -0.30% | 288 |
| Dec 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.50% | 451 |
| Dec 30, 2025 | 29.87 | 29.92 | 29.85 | 29.85 | 29.70 | 0.20% | 3,877 |
| Dec 29, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.64 | -0.37% | 102 |
| Dec 24, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.75 | -0.20% | 1,600 |
| Dec 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.81 | 0.33% | 550 |
| Dec 22, 2025 | 29.83 | 29.86 | 29.83 | 29.86 | 29.71 | 0.03% | 1,000 |
| Dec 19, 2025 | 29.82 | 29.85 | 29.82 | 29.85 | 29.70 | 1.29% | 1,300 |
| Dec 17, 2025 | 29.49 | 29.50 | 29.44 | 29.47 | 29.32 | -0.24% | 900 |
| Dec 16, 2025 | 29.65 | 29.68 | 29.54 | 29.54 | 29.39 | -0.51% | 635 |
| Dec 11, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.54 | 0.99% | 1,703 |
| Dec 10, 2025 | 29.40 | 29.40 | 29.37 | 29.40 | 29.25 | 0.62% | 1,200 |
| Dec 9, 2025 | 29.25 | 29.35 | 29.22 | 29.22 | 29.07 | -0.14% | 4,952 |
| Dec 8, 2025 | 29.25 | 29.26 | 29.23 | 29.26 | 29.11 | -0.34% | 1,026 |
| Dec 5, 2025 | 29.54 | 29.54 | 29.36 | 29.36 | 29.21 | -0.71% | 516 |
| Dec 4, 2025 | 29.58 | 29.61 | 29.57 | 29.57 | 29.42 | 0.07% | 1,000 |
| Dec 3, 2025 | 29.51 | 29.55 | 29.51 | 29.55 | 29.40 | 0.65% | 400 |
| Dec 2, 2025 | 29.34 | 29.36 | 29.34 | 29.36 | 29.21 | -0.41% | 200 |
| Dec 1, 2025 | 29.40 | 29.48 | 29.40 | 29.48 | 29.33 | 0.27% | 411 |
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.25 | -0.31% | 101 |
| Nov 26, 2025 | 29.39 | 29.51 | 29.39 | 29.49 | 29.34 | 0.85% | 2,000 |
| Nov 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.09 | 1.14% | 300 |
| Nov 24, 2025 | 28.85 | 28.91 | 28.85 | 28.91 | 28.76 | 1.08% | 320 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.46 | 0.74% | 180 |
| Nov 20, 2025 | 28.47 | 28.47 | 28.39 | 28.39 | 28.25 | -0.80% | 571 |
| Nov 19, 2025 | 28.58 | 28.66 | 28.58 | 28.62 | 28.48 | -0.35% | 4,524 |
| Nov 18, 2025 | 28.68 | 28.72 | 28.68 | 28.72 | 28.58 | -1.68% | 1,701 |
| Nov 17, 2025 | 29.30 | 29.30 | 29.18 | 29.21 | 29.06 | -1.12% | 1,717 |
| Nov 14, 2025 | 29.46 | 29.54 | 29.46 | 29.54 | 29.39 | -0.07% | 621 |
| Nov 13, 2025 | 29.68 | 29.68 | 29.54 | 29.56 | 29.41 | 1.93% | 717 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | -0.21% | 100 |
| Nov 3, 2025 | 29.07 | 29.07 | 29.06 | 29.06 | 28.91 | -0.10% | 201 |
| Oct 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.94 | 0.48% | 100 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.95 | 28.95 | 28.80 | -0.46% | 7,200 |
| Oct 28, 2025 | 29.15 | 29.21 | 29.09 | 29.09 | 28.94 | -0.67% | 9,678 |
| Oct 27, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.13 | 0.65% | 200 |
| Oct 24, 2025 | 28.77 | 29.12 | 28.77 | 29.09 | 28.94 | 1.11% | 973 |
| Oct 22, 2025 | 28.86 | 28.86 | 28.74 | 28.77 | 28.63 | -0.28% | 958 |
| Oct 21, 2025 | 28.87 | 28.89 | 28.85 | 28.85 | 28.71 | -0.86% | 1,008 |
| Oct 20, 2025 | 29.22 | 29.22 | 29.06 | 29.10 | 28.95 | 0.17% | 4,695 |
| Oct 16, 2025 | 29.03 | 29.05 | 29.03 | 29.05 | 28.90 | 0.48% | 300 |
| Oct 15, 2025 | 28.88 | 28.91 | 28.87 | 28.91 | 28.76 | 0.77% | 374 |
| Oct 14, 2025 | 28.55 | 28.71 | 28.55 | 28.69 | 28.55 | 1.56% | 1,801 |
| Oct 10, 2025 | 28.27 | 28.27 | 28.25 | 28.25 | 28.11 | -1.77% | 700 |
| Oct 9, 2025 | 28.84 | 28.84 | 28.72 | 28.76 | 28.62 | -0.24% | 3,106 |
| Oct 7, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.69 | -0.48% | 242 |
| Oct 6, 2025 | 31.62 | 31.62 | 28.97 | 28.97 | 28.82 | -0.62% | 432 |
| Oct 3, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.00 | 0.83% | 109 |
| Oct 1, 2025 | 28.87 | 28.91 | 28.87 | 28.91 | 28.76 | 0.70% | 1,523 |
| Sep 29, 2025 | 28.46 | 28.71 | 28.46 | 28.71 | 28.57 | 0.56% | 1,700 |
| Sep 26, 2025 | 28.46 | 28.55 | 28.46 | 28.55 | 28.41 | 0.78% | 3,417 |
| Sep 25, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.19 | -0.28% | 160 |
| Sep 24, 2025 | 28.41 | 28.41 | 28.39 | 28.41 | 28.27 | -0.28% | 1,400 |
| Sep 23, 2025 | 28.51 | 28.55 | 28.48 | 28.49 | 28.35 | -0.38% | 7,803 |
| Sep 22, 2025 | 28.29 | 28.60 | 28.28 | 28.60 | 28.46 | -0.38% | 4,100 |
| Sep 18, 2025 | 28.54 | 28.71 | 28.52 | 28.71 | 28.47 | 0.49% | 1,000 |
| Sep 17, 2025 | 28.72 | 28.72 | 28.57 | 28.57 | 28.33 | -0.97% | 1,362 |
| Sep 16, 2025 | 28.76 | 28.85 | 28.76 | 28.85 | 28.61 | -0.17% | 5,401 |
| Sep 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.66 | 0.07% | 700 |
| Sep 12, 2025 | 28.84 | 28.88 | 28.84 | 28.88 | 28.64 | -0.24% | 601 |
| Sep 11, 2025 | 28.88 | 28.95 | 28.88 | 28.95 | 28.71 | 0.80% | 6,100 |