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

Canada · Delayed Price · Currency is CAD

30.81

-0.38 (-1.22%)

Apr 28, 2026, 3:44 PM EST

TSX:DRFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.52	30.89	30.52	30.81	30.81	-1.22%	5,904
Apr 27, 2026	31.14	31.19	31.03	31.19	31.19	-0.10%	3,512
Apr 24, 2026	31.10	31.30	31.08	31.22	31.22	1.66%	4,727
Apr 23, 2026	30.96	30.96	30.66	30.71	30.71	-1.16%	1,634
Apr 22, 2026	30.93	31.12	30.93	31.07	31.07	1.07%	5,847
Apr 21, 2026	31.21	31.21	30.74	30.74	30.74	-1.28%	5,200
Apr 20, 2026	31.20	31.24	31.03	31.14	31.14	-0.73%	3,718
Apr 17, 2026	31.18	31.64	31.18	31.37	31.37	1.29%	4,427
Apr 16, 2026	30.93	30.97	30.91	30.97	30.97	0.81%	2,005
Apr 15, 2026	31.00	31.00	30.69	30.72	30.72	-0.45%	3,484
Apr 14, 2026	30.76	30.86	30.76	30.86	30.86	1.88%	1,564
Apr 13, 2026	30.07	30.40	30.07	30.29	30.29	0.23%	3,605
Apr 10, 2026	30.24	30.24	30.15	30.22	30.22	0.60%	4,604
Apr 9, 2026	29.70	30.04	29.70	30.04	30.04	0.91%	13,727
Apr 8, 2026	30.13	30.14	29.77	29.77	29.77	3.84%	2,135
Apr 7, 2026	28.52	28.67	28.27	28.67	28.67	-0.24%	4,800
Apr 6, 2026	28.54	28.79	28.46	28.74	28.74	0.49%	5,812
Apr 2, 2026	28.23	28.62	28.23	28.60	28.60	-0.17%	3,549
Apr 1, 2026	28.64	28.80	28.55	28.65	28.65	0.56%	2,196
Mar 31, 2026	27.91	28.49	27.82	28.49	28.49	2.70%	6,328
Mar 30, 2026	27.80	27.80	27.63	27.74	27.74	-0.32%	6,129
Mar 27, 2026	27.77	27.98	27.73	27.83	27.83	-0.52%	4,300
Mar 26, 2026	28.26	28.29	27.98	27.98	27.98	-2.83%	2,011
Mar 25, 2026	28.68	28.87	28.60	28.79	28.79	2.64%	5,948
Mar 24, 2026	28.12	28.13	28.01	28.05	28.05	-2.60%	2,538
Mar 23, 2026	28.35	28.80	28.35	28.80	28.68	2.60%	5,302
Mar 20, 2026	28.57	28.57	28.03	28.07	27.95	-3.31%	9,562
Mar 19, 2026	28.53	29.07	28.53	29.03	28.91	0.45%	3,942
Mar 18, 2026	29.24	29.24	28.89	28.90	28.78	-1.20%	2,454
Mar 17, 2026	29.20	29.39	29.20	29.25	29.13	0.17%	4,661
Mar 16, 2026	29.09	29.27	29.07	29.20	29.08	1.64%	2,702
Mar 13, 2026	29.01	29.14	28.73	28.73	28.61	0.63%	7,189
Mar 12, 2026	28.93	28.94	28.55	28.55	28.43	-2.26%	5,074
Mar 11, 2026	29.19	29.21	29.04	29.21	29.09	0.81%	2,862
Mar 10, 2026	28.94	29.37	28.78	28.98	28.85	0.22%	6,205
Mar 9, 2026	28.00	28.94	28.00	28.91	28.79	0.91%	7,318
Mar 6, 2026	28.54	28.82	28.51	28.65	28.53	-0.62%	13,205
Mar 5, 2026	29.10	29.10	28.57	28.83	28.71	-2.80%	4,352
Mar 4, 2026	29.57	29.77	29.37	29.66	29.53	1.44%	7,280
Mar 3, 2026	29.50	29.50	28.73	29.24	29.12	-5.43%	42,892
Mar 2, 2026	30.58	31.15	30.57	30.92	30.79	-1.78%	8,090
Feb 27, 2026	31.27	31.48	31.27	31.48	31.35	-0.06%	12,584
Feb 26, 2026	31.66	31.66	31.38	31.50	31.37	-0.85%	7,633
Feb 25, 2026	31.79	31.81	31.65	31.77	31.63	0.22%	2,126
Feb 24, 2026	31.57	31.78	31.51	31.70	31.57	1.34%	3,186
Feb 23, 2026	31.26	31.44	31.15	31.28	31.15	-0.64%	6,572
Feb 20, 2026	31.15	31.48	31.04	31.48	31.35	1.88%	2,947
Feb 19, 2026	30.89	30.90	30.73	30.90	30.77	0.16%	6,936
Feb 18, 2026	30.93	30.99	30.84	30.85	30.72	0.69%	2,664
Feb 17, 2026	30.73	30.73	30.44	30.64	30.51	-0.36%	8,381
Feb 13, 2026	30.42	30.76	30.42	30.75	30.62	0.95%	910
Feb 12, 2026	30.94	30.94	30.46	30.46	30.33	-0.85%	9,950
Feb 11, 2026	30.52	30.72	30.42	30.72	30.59	1.02%	4,569
Feb 10, 2026	30.49	30.49	30.29	30.41	30.28	-0.36%	6,811
Feb 9, 2026	29.95	30.52	29.92	30.52	30.39	1.19%	14,569
Feb 6, 2026	29.84	30.16	29.75	30.16	30.03	2.17%	10,339
Feb 5, 2026	29.58	29.60	29.42	29.52	29.39	-0.17%	14,906
Feb 4, 2026	30.04	30.04	29.50	29.57	29.44	-0.07%	29,583
Feb 3, 2026	29.82	29.84	29.55	29.59	29.46	0.44%	7,827
Feb 2, 2026	29.26	29.70	29.26	29.46	29.33	0.24%	3,955
Jan 30, 2026	29.55	29.55	29.28	29.39	29.27	-0.68%	6,880
Jan 29, 2026	29.70	29.82	29.46	29.59	29.46	-0.77%	7,968
Jan 28, 2026	29.90	29.90	29.82	29.82	29.69	0.37%	3,035
Jan 27, 2026	29.75	29.75	29.65	29.71	29.58	0.51%	972
Jan 26, 2026	29.24	29.60	29.24	29.56	29.43	-0.40%	9,461
Jan 23, 2026	29.40	29.68	29.37	29.68	29.55	0.47%	4,742
Jan 22, 2026	29.61	29.61	29.52	29.54	29.41	0.48%	2,991
Jan 21, 2026	29.20	29.49	29.20	29.40	29.28	1.62%	20,110
Jan 20, 2026	28.95	29.09	28.88	28.93	28.81	-1.43%	4,932
Jan 19, 2026	29.46	29.46	29.25	29.35	29.23	0.31%	4,408
Jan 16, 2026	29.40	29.40	29.15	29.26	29.14	-0.20%	1,132
Jan 15, 2026	29.39	29.40	29.32	29.32	29.20	0.86%	3,451
Jan 14, 2026	29.00	29.07	28.90	29.07	28.95	0.31%	3,455
Jan 13, 2026	29.04	29.04	28.98	28.98	28.86	-0.48%	1,044
Jan 12, 2026	28.85	29.12	28.85	29.12	29.00	1.22%	3,848
Jan 9, 2026	28.77	28.77	28.77	28.77	28.65	0.14%	407
Jan 8, 2026	28.62	28.73	28.62	28.73	28.61	-0.07%	2,757
Jan 7, 2026	28.69	28.76	28.64	28.75	28.63	0.14%	6,558
Jan 6, 2026	28.63	28.71	28.63	28.71	28.59	1.23%	223
Jan 5, 2026	28.13	28.36	28.13	28.36	28.24	1.50%	1,619
Jan 2, 2026	27.75	27.95	27.75	27.94	27.82	2.16%	3,473
Dec 31, 2025	27.38	27.44	27.34	27.35	27.23	-0.62%	1,203
Dec 30, 2025	27.59	27.59	27.52	27.52	27.32	-0.11%	300
Dec 29, 2025	27.41	27.55	27.35	27.55	27.35	0.99%	3,825
Dec 23, 2025	27.03	27.34	27.03	27.28	27.08	-0.11%	4,785
Dec 22, 2025	27.24	27.31	27.18	27.31	27.11	-0.15%	5,616
Dec 19, 2025	27.26	27.35	27.25	27.35	27.15	1.33%	1,000
Dec 18, 2025	27.01	27.08	26.99	26.99	26.79	0.86%	4,640
Dec 17, 2025	26.91	26.91	26.72	26.76	26.56	-0.37%	2,623
Dec 16, 2025	26.99	26.99	26.78	26.86	26.66	-1.43%	1,867
Dec 15, 2025	27.21	27.29	27.16	27.25	27.05	0.22%	2,563
Dec 12, 2025	27.44	27.44	27.19	27.19	26.99	-1.24%	2,221
Dec 11, 2025	27.45	27.53	27.45	27.53	27.33	-0.65%	410
Dec 10, 2025	27.60	27.71	27.49	27.71	27.51	-0.04%	3,007
Dec 9, 2025	27.50	27.72	27.50	27.72	27.52	-0.18%	7,300
Dec 8, 2025	27.78	27.78	27.65	27.77	27.56	-0.11%	2,859
Dec 5, 2025	28.09	28.09	27.76	27.80	27.59	-0.07%	12,760
Dec 4, 2025	27.81	27.83	27.81	27.82	27.61	-0.04%	1,307
Dec 3, 2025	27.62	27.83	27.61	27.83	27.62	0.07%	3,608
Dec 2, 2025	27.81	27.81	27.81	27.81	27.60	-0.14%	1,118