Skip to main content
Desjardins RI Emerging Markets Multifactor - Net-Zero Emissions Pathway ETF (TSX:DRFE)
Canada flag Canada · Delayed Price · Currency is CAD
27.80
+0.04 (0.14%)
Dec 5, 2025, 3:48 PM EST

TSX:DRFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0928.0927.7627.8027.80-0.07%12,760
Dec 4, 202527.8127.8327.8127.8227.82-0.04%1,307
Dec 3, 202527.6227.8327.6127.8327.830.07%3,608
Dec 2, 202527.8127.8127.8127.8127.81-0.14%1,118
Dec 1, 202527.6527.8527.6527.8527.850.65%2,755
Nov 28, 202527.6827.8127.6727.6727.67-0.61%3,415
Nov 27, 202527.8227.8427.6627.8427.840.25%2,482
Nov 26, 202527.8227.8727.7427.7727.770.14%5,801
Nov 25, 202527.5727.7327.5227.7327.730.62%2,680
Nov 24, 202527.4427.6027.4427.5627.560.58%6,320
Nov 21, 202527.2427.4027.2027.4027.40-0.07%6,306
Nov 20, 202527.8827.8827.4227.4227.42-0.87%905
Nov 19, 202527.5527.6627.5227.6627.660.07%1,900
Nov 18, 202527.7127.7127.6427.6427.64-0.36%2,712
Nov 17, 202528.1128.1127.7427.7427.74-1.56%4,438
Nov 14, 202528.0028.1828.0028.1828.180.32%359
Nov 13, 202528.0628.1028.0228.0928.09-0.21%2,650
Nov 12, 202528.0328.1528.0028.1528.15-0.25%1,800
Nov 11, 202528.1828.2228.1228.2228.220.46%1,155
Nov 10, 202527.9528.0927.9428.0928.091.59%3,014
Nov 7, 202527.5727.6527.5127.6527.65-1.11%4,505
Nov 6, 202527.9528.0127.8827.9627.96-0.53%8,367
Nov 5, 202528.0028.1428.0028.1128.110.57%2,000
Nov 4, 202527.9527.9527.9527.9527.95-0.57%220
Nov 3, 202528.1728.2228.1128.1128.110.50%2,901
Oct 31, 202527.9128.0627.8927.9727.97-0.07%4,004
Oct 30, 202528.0228.0327.9827.9927.99-0.92%2,236
Oct 29, 202528.1028.2928.1028.2528.250.39%7,057
Oct 28, 202527.9428.2327.9428.1428.14-0.07%5,682
Oct 27, 202528.0528.3028.0528.1628.160.97%11,200
Oct 24, 202527.8728.0627.8727.8927.890.14%10,258
Oct 23, 202527.7927.8927.7927.8527.850.94%2,527
Oct 22, 202527.5127.7027.5127.5927.59-0.50%903
Oct 21, 202527.7527.8427.7127.7327.73-0.36%11,204
Oct 20, 202527.6927.8827.6927.8327.831.13%4,520
Oct 17, 202527.4427.6127.4427.5227.52-0.22%4,920
Oct 16, 202527.6127.7027.5827.5827.580.55%3,920
Oct 15, 202527.4027.5427.3927.4327.430.55%4,308
Oct 14, 202527.1027.3127.1027.2827.282.59%6,858
Oct 10, 202527.4327.4626.5926.5926.59-3.24%2,910
Oct 9, 202527.4327.5427.4027.4827.48-0.07%7,846
Oct 8, 202527.3127.5527.3127.5027.500.40%7,884
Oct 7, 202527.5927.5927.3827.3927.39-0.62%4,445
Oct 6, 202527.4927.6327.4927.5627.560.25%6,527
Oct 3, 202527.3327.5227.3327.4927.49-10,569
Oct 2, 202527.4227.4927.4227.4927.490.48%1,400
Oct 1, 202527.1827.4327.1827.3627.360.92%11,151
Sep 30, 202527.0827.1627.0827.1127.11-0.15%9,166
Sep 29, 202527.1227.2327.1127.1527.150.41%6,930
Sep 26, 202526.9027.0426.8727.0427.04-0.37%10,854
Sep 25, 202527.1227.1427.0627.1427.14-0.44%2,201
Sep 24, 202527.1927.3227.1927.2627.26-0.15%4,761
Sep 23, 202527.3027.3527.2327.3027.30-13,700
Sep 22, 202527.1227.3027.0827.3027.30-0.15%2,101
Sep 19, 202527.4327.4327.3227.3427.14-0.36%2,134
Sep 18, 202527.5027.5127.4027.4427.24-0.72%4,312
Sep 17, 202527.4727.7027.4727.6427.430.25%11,478
Sep 16, 202527.3527.6227.3527.5727.370.51%5,303
Sep 15, 202527.4727.4827.4327.4327.23-0.04%3,504
Sep 12, 202527.4027.5027.4027.4427.24-0.18%1,655
Sep 11, 202527.3927.4927.3627.4927.291.33%3,900
Sep 10, 202527.0227.2527.0227.1326.931.12%7,060
Sep 9, 202526.7126.8826.7126.8326.630.22%1,575
Sep 8, 202526.6526.7726.6526.7726.570.41%5,719
Sep 5, 202526.6526.7426.5926.6626.461.14%6,910
Sep 4, 202526.1226.4426.1226.3626.16-0.34%13,764
Sep 3, 202526.4626.4626.3626.4526.250.30%6,077
Sep 2, 202526.1826.4126.1826.3726.17-0.08%5,310
Aug 29, 202526.3926.5026.3326.3926.19-0.26%13,080
Aug 28, 202526.4926.4926.4626.4626.26-0.15%500
Aug 27, 202526.4026.5026.4026.5026.30-0.67%4,730
Aug 26, 202526.6926.7326.6626.6826.48-0.63%3,658
Aug 25, 202526.8026.8826.7826.8526.65-0.41%2,575
Aug 22, 202526.7426.9726.7326.9626.761.20%7,409
Aug 21, 202526.5826.7426.5826.6426.440.15%4,352
Aug 20, 202526.6026.6026.5226.6026.40-0.15%1,193
Aug 19, 202526.6226.6726.6026.6426.44-0.30%2,984
Aug 18, 202526.6326.7726.6126.7226.520.15%9,306
Aug 15, 202526.7426.7426.6126.6826.480.11%7,222
Aug 14, 202526.5326.6526.5026.6526.45-0.86%7,062
Aug 13, 202526.7926.9526.7826.8826.680.83%5,300
Aug 12, 202526.4126.6626.4026.6626.461.25%2,100
Aug 11, 202526.3926.4426.3326.3326.13-0.42%2,693
Aug 8, 202526.3926.4526.3826.4426.240.61%5,720
Aug 7, 202526.4026.4026.2826.2826.080.69%6,100
Aug 6, 202526.1626.1626.0226.1025.910.35%14,600
Aug 5, 202526.1426.1526.0126.0125.820.35%2,554
Aug 1, 202525.8925.9925.8025.9225.73-1.48%36,658
Jul 31, 202526.2726.3926.2226.3126.110.11%6,945
Jul 30, 202526.4026.4026.2126.2826.08-5,679
Jul 29, 202526.3426.3726.2626.2826.08-0.08%2,701
Jul 28, 202526.3226.4026.2826.3026.10-0.53%5,590
Jul 25, 202526.2426.4426.2426.4426.240.46%500
Jul 24, 202526.3626.3626.3226.3226.12-0.27%718
Jul 23, 202526.3126.4026.3126.3926.191.07%1,994
Jul 22, 202526.1526.1826.1126.1125.92-1.25%1,100
Jul 21, 202526.4526.4726.4426.4426.240.19%900
Jul 18, 202526.4026.4026.3926.3926.19-0.42%1,487
Jul 17, 202526.4826.5326.4126.5026.300.49%4,818
Jul 16, 202526.2826.4626.2726.3726.17-0.26%8,007