Desjardins RI Developed ex-USA ex-Canada Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFD)

Canada · Delayed Price · Currency is CAD

31.10

-0.06 (-0.19%)

Apr 28, 2026, 3:59 PM EST

TSX:DRFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.09	31.10	31.09	31.10	31.10	-0.19%	527
Apr 27, 2026	31.18	31.18	31.13	31.16	31.16	0.26%	2,000
Apr 24, 2026	31.11	31.11	31.08	31.08	31.08	-0.38%	400
Apr 23, 2026	31.36	31.36	31.19	31.20	31.20	-0.86%	600
Apr 22, 2026	31.47	31.47	31.47	31.47	31.47	0.16%	110
Apr 21, 2026	31.42	31.60	31.41	31.42	31.42	-1.57%	2,379
Apr 20, 2026	31.93	31.94	31.91	31.92	31.92	-0.93%	1,338
Apr 17, 2026	32.46	32.46	32.22	32.22	32.22	1.29%	304
Apr 16, 2026	31.78	31.81	31.77	31.81	31.81	-0.31%	1,448
Apr 15, 2026	31.89	31.91	31.86	31.91	31.91	-0.44%	637
Apr 14, 2026	32.66	32.66	32.03	32.05	32.05	0.79%	3,995
Apr 13, 2026	31.63	31.80	31.60	31.80	31.80	0.16%	1,138
Apr 10, 2026	31.88	31.90	31.75	31.75	31.75	1.02%	1,600
Apr 9, 2026	31.45	31.45	31.43	31.43	31.43	-0.10%	504
Apr 8, 2026	32.02	32.02	31.40	31.46	31.46	2.61%	7,189
Apr 7, 2026	30.42	30.68	30.34	30.66	30.66	-0.39%	870
Apr 6, 2026	31.00	31.00	30.64	30.78	30.78	0.56%	819
Apr 2, 2026	30.33	30.68	30.33	30.61	30.61	0.56%	600
Apr 1, 2026	30.22	30.52	30.22	30.44	30.44	3.86%	1,008
Mar 30, 2026	29.44	29.46	29.25	29.31	29.31	-0.03%	5,323
Mar 27, 2026	29.29	29.32	29.29	29.32	29.32	-0.88%	416
Mar 26, 2026	29.58	29.58	29.58	29.58	29.58	-1.27%	100
Mar 25, 2026	29.95	30.02	29.90	29.96	29.96	1.52%	4,105
Mar 23, 2026	29.50	29.55	29.31	29.51	29.36	2.22%	1,125
Mar 20, 2026	29.59	29.59	28.87	28.87	28.72	-3.93%	927
Mar 19, 2026	29.75	30.05	29.67	30.05	29.90	-0.56%	995
Mar 18, 2026	30.25	30.25	30.22	30.22	30.07	-0.26%	835
Mar 17, 2026	30.37	30.40	30.29	30.30	30.15	1.54%	3,510
Mar 16, 2026	29.86	29.86	29.84	29.84	29.69	-0.50%	300
Mar 12, 2026	29.85	30.04	29.85	29.99	29.84	-0.86%	2,007
Mar 11, 2026	30.24	30.27	30.24	30.25	30.10	-0.03%	1,141
Mar 10, 2026	30.52	30.52	30.26	30.26	30.11	0.13%	2,737
Mar 9, 2026	29.62	30.26	29.46	30.22	30.07	-0.79%	2,893
Mar 6, 2026	30.23	30.47	30.23	30.46	30.30	-0.91%	1,904
Mar 5, 2026	30.61	30.74	30.61	30.74	30.58	-1.41%	1,807
Mar 4, 2026	31.19	31.19	31.18	31.18	31.02	0.55%	416
Mar 3, 2026	30.72	31.01	30.59	31.01	30.85	-3.61%	2,235
Mar 2, 2026	32.22	32.22	32.04	32.17	32.01	-1.56%	10,436
Feb 27, 2026	32.75	32.82	32.68	32.68	32.51	-0.21%	490
Feb 26, 2026	32.94	32.94	32.63	32.75	32.58	0.28%	1,412
Feb 25, 2026	32.66	32.66	32.66	32.66	32.49	0.15%	302
Feb 24, 2026	32.60	32.62	32.59	32.61	32.44	0.40%	1,210
Feb 23, 2026	32.40	32.55	32.36	32.48	32.31	-0.28%	4,969
Feb 20, 2026	32.46	32.57	32.46	32.57	32.40	0.59%	670
Feb 19, 2026	32.34	32.38	32.31	32.38	32.21	-0.31%	2,412
Feb 18, 2026	32.47	32.50	32.45	32.48	32.31	0.90%	1,300
Feb 17, 2026	32.20	32.27	31.85	32.19	32.03	0.03%	7,773
Feb 13, 2026	32.17	32.18	32.17	32.18	32.02	-0.46%	477
Feb 12, 2026	32.33	32.33	32.33	32.33	32.16	0.17%	294
Feb 10, 2026	32.23	32.28	32.23	32.28	32.11	0.86%	858
Feb 9, 2026	32.09	32.09	31.87	32.00	31.84	1.20%	844
Feb 6, 2026	31.42	31.62	31.42	31.62	31.46	0.51%	1,776
Feb 5, 2026	31.43	31.46	31.43	31.46	31.30	-1.04%	512
Feb 4, 2026	31.58	31.79	31.56	31.79	31.63	1.27%	2,901
Feb 3, 2026	31.39	31.39	31.39	31.39	31.23	0.66%	308
Feb 2, 2026	31.23	31.23	31.19	31.19	31.03	1.28%	3,516
Jan 30, 2026	30.75	30.79	30.73	30.79	30.63	-0.42%	2,319
Jan 29, 2026	30.97	30.97	30.86	30.92	30.76	-0.16%	1,101
Jan 28, 2026	30.94	30.97	30.90	30.97	30.81	-0.67%	1,001
Jan 27, 2026	31.16	31.18	31.16	31.18	31.02	0.68%	300
Jan 26, 2026	30.67	31.00	30.67	30.97	30.81	0.55%	1,531
Jan 23, 2026	30.80	30.80	30.80	30.80	30.64	-	562
Jan 22, 2026	30.79	30.82	30.77	30.80	30.64	0.39%	1,906
Jan 21, 2026	30.42	30.68	30.36	30.68	30.52	1.09%	2,050
Jan 20, 2026	30.46	30.47	30.35	30.35	30.20	-1.84%	1,663
Jan 16, 2026	30.95	30.96	30.92	30.92	30.76	0.32%	800
Jan 15, 2026	30.82	30.82	30.82	30.82	30.66	0.26%	200
Jan 14, 2026	30.64	30.74	30.64	30.74	30.58	0.03%	1,795
Jan 12, 2026	30.66	30.73	30.66	30.73	30.57	0.75%	883
Jan 8, 2026	30.50	30.52	30.48	30.50	30.34	-0.10%	1,688
Jan 7, 2026	30.50	30.53	30.50	30.53	30.37	0.36%	382
Jan 6, 2026	30.42	30.42	30.42	30.42	30.26	0.86%	100
Jan 5, 2026	30.08	30.16	30.08	30.16	30.01	0.84%	218
Jan 2, 2026	29.85	29.91	29.85	29.91	29.76	-0.30%	288
Dec 31, 2025	30.00	30.00	30.00	30.00	29.85	0.50%	451
Dec 30, 2025	29.87	29.92	29.85	29.85	29.55	0.20%	3,877
Dec 29, 2025	29.79	29.79	29.79	29.79	29.49	-0.37%	102
Dec 24, 2025	29.87	29.90	29.87	29.90	29.60	-0.20%	1,600
Dec 23, 2025	29.96	29.96	29.96	29.96	29.66	0.33%	550
Dec 22, 2025	29.83	29.86	29.83	29.86	29.56	0.03%	1,000
Dec 19, 2025	29.82	29.85	29.82	29.85	29.55	1.29%	1,300
Dec 17, 2025	29.49	29.50	29.44	29.47	29.17	-0.24%	900
Dec 16, 2025	29.65	29.68	29.54	29.54	29.24	-0.51%	635
Dec 11, 2025	29.62	29.69	29.62	29.69	29.39	0.99%	1,703
Dec 10, 2025	29.40	29.40	29.37	29.40	29.10	0.62%	1,200
Dec 9, 2025	29.25	29.35	29.22	29.22	28.92	-0.14%	4,952
Dec 8, 2025	29.25	29.26	29.23	29.26	28.96	-0.34%	1,026
Dec 5, 2025	29.54	29.54	29.36	29.36	29.06	-0.71%	516
Dec 4, 2025	29.58	29.61	29.57	29.57	29.27	0.07%	1,000
Dec 3, 2025	29.51	29.55	29.51	29.55	29.25	0.65%	400
Dec 2, 2025	29.34	29.36	29.34	29.36	29.06	-0.41%	200
Dec 1, 2025	29.40	29.48	29.40	29.48	29.18	0.27%	411
Nov 28, 2025	29.40	29.40	29.40	29.40	29.10	-0.31%	101
Nov 26, 2025	29.39	29.51	29.39	29.49	29.19	0.85%	2,000
Nov 25, 2025	29.24	29.24	29.24	29.24	28.94	1.14%	300
Nov 24, 2025	28.85	28.91	28.85	28.91	28.62	1.08%	320
Nov 21, 2025	28.60	28.60	28.60	28.60	28.31	0.74%	180
Nov 20, 2025	28.47	28.47	28.39	28.39	28.10	-0.80%	571
Nov 19, 2025	28.58	28.66	28.58	28.62	28.33	-0.35%	4,524
Nov 18, 2025	28.68	28.72	28.68	28.72	28.43	-1.68%	1,701