Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFE)

Canada · Delayed Price · Currency is CAD

28.61

-0.22 (-0.76%)

Mar 6, 2026, 10:06 AM EST

TSX:DRFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.10	29.10	28.57	28.83	28.83	-2.80%	4,352
Mar 4, 2026	29.57	29.77	29.37	29.66	29.66	1.44%	7,280
Mar 3, 2026	29.50	29.50	28.73	29.24	29.24	-5.43%	42,892
Mar 2, 2026	30.58	31.15	30.57	30.92	30.92	-1.78%	8,090
Feb 27, 2026	31.27	31.48	31.27	31.48	31.48	-0.06%	12,584
Feb 26, 2026	31.66	31.66	31.38	31.50	31.50	-0.85%	7,633
Feb 25, 2026	31.79	31.81	31.65	31.77	31.77	0.22%	2,126
Feb 24, 2026	31.57	31.78	31.51	31.70	31.70	1.34%	3,186
Feb 23, 2026	31.26	31.44	31.15	31.28	31.28	-0.64%	6,572
Feb 20, 2026	31.15	31.48	31.04	31.48	31.48	1.88%	2,947
Feb 19, 2026	30.89	30.90	30.73	30.90	30.90	0.16%	6,936
Feb 18, 2026	30.93	30.99	30.84	30.85	30.85	0.69%	2,664
Feb 17, 2026	30.73	30.73	30.44	30.64	30.64	-0.36%	8,381
Feb 13, 2026	30.42	30.76	30.42	30.75	30.75	0.95%	910
Feb 12, 2026	30.94	30.94	30.46	30.46	30.46	-0.85%	9,950
Feb 11, 2026	30.52	30.72	30.42	30.72	30.72	1.02%	4,569
Feb 10, 2026	30.49	30.49	30.29	30.41	30.41	-0.36%	6,811
Feb 9, 2026	29.95	30.52	29.92	30.52	30.52	1.19%	14,569
Feb 6, 2026	29.84	30.16	29.75	30.16	30.16	2.17%	10,339
Feb 5, 2026	29.58	29.60	29.42	29.52	29.52	-0.17%	14,906
Feb 4, 2026	30.04	30.04	29.50	29.57	29.57	-0.07%	29,583
Feb 3, 2026	29.82	29.84	29.55	29.59	29.59	0.44%	7,827
Feb 2, 2026	29.26	29.70	29.26	29.46	29.46	0.24%	3,955
Jan 30, 2026	29.55	29.55	29.28	29.39	29.39	-0.68%	6,880
Jan 29, 2026	29.70	29.82	29.46	29.59	29.59	-0.77%	7,968
Jan 28, 2026	29.90	29.90	29.82	29.82	29.82	0.37%	3,035
Jan 27, 2026	29.75	29.75	29.65	29.71	29.71	0.51%	972
Jan 26, 2026	29.24	29.60	29.24	29.56	29.56	-0.40%	9,461
Jan 23, 2026	29.40	29.68	29.37	29.68	29.68	0.47%	4,742
Jan 22, 2026	29.61	29.61	29.52	29.54	29.54	0.48%	2,991
Jan 21, 2026	29.20	29.49	29.20	29.40	29.40	1.62%	20,110
Jan 20, 2026	28.95	29.09	28.88	28.93	28.93	-1.43%	4,932
Jan 19, 2026	29.46	29.46	29.25	29.35	29.35	0.31%	4,408
Jan 16, 2026	29.40	29.40	29.15	29.26	29.26	-0.20%	1,132
Jan 15, 2026	29.39	29.40	29.32	29.32	29.32	0.86%	3,451
Jan 14, 2026	29.00	29.07	28.90	29.07	29.07	0.31%	3,455
Jan 13, 2026	29.04	29.04	28.98	28.98	28.98	-0.48%	1,044
Jan 12, 2026	28.85	29.12	28.85	29.12	29.12	1.22%	3,848
Jan 9, 2026	28.77	28.77	28.77	28.77	28.77	0.14%	407
Jan 8, 2026	28.62	28.73	28.62	28.73	28.73	-0.07%	2,757
Jan 7, 2026	28.69	28.76	28.64	28.75	28.75	0.14%	6,558
Jan 6, 2026	28.63	28.71	28.63	28.71	28.71	1.23%	223
Jan 5, 2026	28.13	28.36	28.13	28.36	28.36	1.50%	1,619
Jan 2, 2026	27.75	27.95	27.75	27.94	27.94	2.16%	3,473
Dec 31, 2025	27.38	27.44	27.34	27.35	27.35	-0.62%	1,203
Dec 30, 2025	27.59	27.59	27.52	27.52	27.43	-0.11%	300
Dec 29, 2025	27.41	27.55	27.35	27.55	27.46	0.99%	3,825
Dec 23, 2025	27.03	27.34	27.03	27.28	27.19	-0.11%	4,785
Dec 22, 2025	27.24	27.31	27.18	27.31	27.22	-0.15%	5,616
Dec 19, 2025	27.26	27.35	27.25	27.35	27.26	1.33%	1,000
Dec 18, 2025	27.01	27.08	26.99	26.99	26.91	0.86%	4,640
Dec 17, 2025	26.91	26.91	26.72	26.76	26.68	-0.37%	2,623
Dec 16, 2025	26.99	26.99	26.78	26.86	26.78	-1.43%	1,867
Dec 15, 2025	27.21	27.29	27.16	27.25	27.16	0.22%	2,563
Dec 12, 2025	27.44	27.44	27.19	27.19	27.10	-1.24%	2,221
Dec 11, 2025	27.45	27.53	27.45	27.53	27.44	-0.65%	410
Dec 10, 2025	27.60	27.71	27.49	27.71	27.62	-0.04%	3,007
Dec 9, 2025	27.50	27.72	27.50	27.72	27.63	-0.18%	7,300
Dec 8, 2025	27.78	27.78	27.65	27.77	27.68	-0.11%	2,859
Dec 5, 2025	28.09	28.09	27.76	27.80	27.71	-0.07%	12,760
Dec 4, 2025	27.81	27.83	27.81	27.82	27.73	-0.04%	1,307
Dec 3, 2025	27.62	27.83	27.61	27.83	27.74	0.07%	3,608
Dec 2, 2025	27.81	27.81	27.81	27.81	27.72	-0.14%	1,118
Dec 1, 2025	27.65	27.85	27.65	27.85	27.76	0.65%	2,755
Nov 28, 2025	27.68	27.81	27.67	27.67	27.58	-0.61%	3,415
Nov 27, 2025	27.82	27.84	27.66	27.84	27.75	0.25%	2,482
Nov 26, 2025	27.82	27.87	27.74	27.77	27.68	0.14%	5,801
Nov 25, 2025	27.57	27.73	27.52	27.73	27.64	0.62%	2,680
Nov 24, 2025	27.44	27.60	27.44	27.56	27.47	0.58%	6,320
Nov 21, 2025	27.24	27.40	27.20	27.40	27.31	-0.07%	6,306
Nov 20, 2025	27.88	27.88	27.42	27.42	27.33	-0.87%	905
Nov 19, 2025	27.55	27.66	27.52	27.66	27.57	0.07%	1,900
Nov 18, 2025	27.71	27.71	27.64	27.64	27.55	-0.36%	2,712
Nov 17, 2025	28.11	28.11	27.74	27.74	27.65	-1.56%	4,438
Nov 14, 2025	28.00	28.18	28.00	28.18	28.09	0.32%	359
Nov 13, 2025	28.06	28.10	28.02	28.09	28.00	-0.21%	2,650
Nov 12, 2025	28.03	28.15	28.00	28.15	28.06	-0.25%	1,800
Nov 11, 2025	28.18	28.22	28.12	28.22	28.13	0.46%	1,155
Nov 10, 2025	27.95	28.09	27.94	28.09	28.00	1.59%	3,014
Nov 7, 2025	27.57	27.65	27.51	27.65	27.56	-1.11%	4,505
Nov 6, 2025	27.95	28.01	27.88	27.96	27.87	-0.53%	8,367
Nov 5, 2025	28.00	28.14	28.00	28.11	28.02	0.57%	2,000
Nov 4, 2025	27.95	27.95	27.95	27.95	27.86	-0.57%	220
Nov 3, 2025	28.17	28.22	28.11	28.11	28.02	0.50%	2,901
Oct 31, 2025	27.91	28.06	27.89	27.97	27.88	-0.07%	4,004
Oct 30, 2025	28.02	28.03	27.98	27.99	27.90	-0.92%	2,236
Oct 29, 2025	28.10	28.29	28.10	28.25	28.16	0.39%	7,057
Oct 28, 2025	27.94	28.23	27.94	28.14	28.05	-0.07%	5,682
Oct 27, 2025	28.05	28.30	28.05	28.16	28.07	0.97%	11,200
Oct 24, 2025	27.87	28.06	27.87	27.89	27.80	0.14%	10,258
Oct 23, 2025	27.79	27.89	27.79	27.85	27.76	0.94%	2,527
Oct 22, 2025	27.51	27.70	27.51	27.59	27.50	-0.50%	903
Oct 21, 2025	27.75	27.84	27.71	27.73	27.64	-0.36%	11,204
Oct 20, 2025	27.69	27.88	27.69	27.83	27.74	1.13%	4,520
Oct 17, 2025	27.44	27.61	27.44	27.52	27.43	-0.22%	4,920
Oct 16, 2025	27.61	27.70	27.58	27.58	27.49	0.55%	3,920
Oct 15, 2025	27.40	27.54	27.39	27.43	27.34	0.55%	4,308
Oct 14, 2025	27.10	27.31	27.10	27.28	27.19	2.59%	6,858
Oct 10, 2025	27.43	27.46	26.59	26.59	26.51	-3.24%	2,910
Oct 9, 2025	27.43	27.54	27.40	27.48	27.39	-0.07%	7,846