Desjardins RI USA - Net-Zero Emissions Pathway ETF (TSX:DRMU)
Canada
· Delayed Price · Currency is CAD 48.36
-0.81 (-1.65%)
At close: Mar 6, 2026
TSX:DRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.58 | 48.66 | 48.36 | 48.36 | 48.36 | -1.65% | 998 |
| Mar 5, 2026 | 49.49 | 49.49 | 49.12 | 49.17 | 49.17 | -0.75% | 1,717 |
| Mar 4, 2026 | 49.47 | 49.65 | 49.47 | 49.54 | 49.54 | 0.57% | 1,350 |
| Mar 3, 2026 | 49.04 | 49.38 | 49.04 | 49.26 | 49.26 | -1.00% | 1,297 |
| Mar 2, 2026 | 49.02 | 49.90 | 49.02 | 49.76 | 49.76 | 0.59% | 4,226 |
| Feb 27, 2026 | 49.38 | 49.50 | 49.38 | 49.47 | 49.47 | -0.84% | 715 |
| Feb 26, 2026 | 49.79 | 49.89 | 49.73 | 49.89 | 49.89 | -0.62% | 1,740 |
| Feb 25, 2026 | 50.02 | 50.20 | 50.02 | 50.20 | 50.20 | 0.68% | 2,318 |
| Feb 24, 2026 | 49.37 | 49.86 | 49.37 | 49.86 | 49.86 | 0.89% | 1,880 |
| Feb 23, 2026 | 49.89 | 49.89 | 49.29 | 49.42 | 49.42 | -0.88% | 815 |
| Feb 20, 2026 | 49.81 | 49.93 | 49.81 | 49.86 | 49.86 | 0.54% | 2,304 |
| Feb 19, 2026 | 49.55 | 49.59 | 49.47 | 49.59 | 49.59 | -0.28% | 452 |
| Feb 18, 2026 | 49.52 | 49.91 | 49.52 | 49.73 | 49.73 | 0.73% | 2,831 |
| Feb 17, 2026 | 49.02 | 49.37 | 48.97 | 49.37 | 49.37 | 0.12% | 2,532 |
| Feb 13, 2026 | 49.24 | 49.39 | 49.24 | 49.31 | 49.31 | 0.18% | 1,075 |
| Feb 12, 2026 | 49.40 | 49.43 | 49.19 | 49.22 | 49.22 | -1.20% | 1,034 |
| Feb 11, 2026 | 49.78 | 49.83 | 49.78 | 49.82 | 49.82 | 0.10% | 380 |
| Feb 10, 2026 | 49.96 | 49.96 | 49.77 | 49.77 | 49.77 | -0.26% | 526 |
| Feb 9, 2026 | 49.40 | 50.03 | 49.40 | 49.90 | 49.90 | -0.22% | 2,832 |
| Feb 6, 2026 | 49.45 | 50.01 | 49.45 | 50.01 | 50.01 | 1.87% | 1,327 |
| Feb 5, 2026 | 49.00 | 49.31 | 49.00 | 49.09 | 49.09 | -1.33% | 653 |
| Feb 4, 2026 | 50.28 | 50.28 | 49.52 | 49.75 | 49.75 | -0.14% | 3,266 |
| Feb 3, 2026 | 50.04 | 50.04 | 49.65 | 49.82 | 49.82 | -1.15% | 672 |
| Feb 2, 2026 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | 1.00% | 1,400 |
| Jan 30, 2026 | 49.77 | 49.90 | 49.58 | 49.90 | 49.90 | 0.58% | 1,088 |
| Jan 29, 2026 | 49.60 | 49.61 | 49.60 | 49.61 | 49.61 | -0.84% | 492 |
| Jan 28, 2026 | 50.13 | 50.19 | 50.02 | 50.03 | 50.03 | -0.54% | 2,332 |
| Jan 27, 2026 | 50.26 | 50.31 | 50.26 | 50.30 | 50.30 | -0.44% | 712 |
| Jan 26, 2026 | 50.40 | 50.52 | 50.40 | 50.52 | 50.52 | 0.72% | 762 |
| Jan 23, 2026 | 50.26 | 50.26 | 50.16 | 50.16 | 50.16 | -0.63% | 337 |
| Jan 22, 2026 | 50.48 | 50.57 | 50.48 | 50.48 | 50.48 | 1.08% | 2,602 |
| Jan 21, 2026 | 50.23 | 50.24 | 49.94 | 49.94 | 49.94 | -0.36% | 376,200 |
| Jan 20, 2026 | 50.09 | 50.24 | 50.09 | 50.12 | 50.12 | 0.46% | 418 |
| Jan 19, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -2.48% | 426 |
| Jan 16, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.25% | 196 |
| Jan 15, 2026 | 51.18 | 51.29 | 51.18 | 51.29 | 51.29 | 0.85% | 315 |
| Jan 14, 2026 | 50.79 | 50.86 | 50.61 | 50.86 | 50.86 | -0.39% | 440 |
| Jan 13, 2026 | 51.36 | 51.36 | 51.06 | 51.06 | 51.06 | -0.37% | 768 |
| Jan 12, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.25% | 248 |
| Jan 9, 2026 | 51.15 | 51.39 | 51.04 | 51.38 | 51.38 | 1.04% | 803 |
| Jan 8, 2026 | 50.81 | 50.88 | 50.80 | 50.85 | 50.85 | -0.06% | 1,501 |
| Jan 7, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.12% | 122 |
| Jan 6, 2026 | 50.53 | 50.82 | 50.46 | 50.82 | 50.82 | 0.87% | 1,510 |
| Jan 5, 2026 | 50.43 | 50.43 | 50.32 | 50.38 | 50.38 | 1.00% | 900 |
| Jan 2, 2026 | 50.14 | 50.14 | 49.71 | 49.88 | 49.88 | -0.06% | 581 |
| Dec 31, 2025 | 49.82 | 50.03 | 49.82 | 49.91 | 49.91 | -0.44% | 407 |
| Dec 30, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.99 | -0.16% | 100 |
| Dec 29, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | -0.24% | 200 |
| Dec 24, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.19 | 0.24% | 900 |
| Dec 23, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | - | 1,000 |
| Dec 22, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | 0.36% | 102 |
| Dec 19, 2025 | 49.89 | 50.03 | 49.89 | 50.03 | 49.89 | 0.81% | 2,300 |
| Dec 18, 2025 | 49.67 | 49.67 | 49.55 | 49.63 | 49.49 | 0.75% | 304 |
| Dec 17, 2025 | 49.65 | 49.65 | 49.26 | 49.26 | 49.12 | -0.83% | 200 |
| Dec 16, 2025 | 49.68 | 49.71 | 49.40 | 49.67 | 49.53 | -0.38% | 2,772 |
| Dec 15, 2025 | 49.77 | 49.97 | 49.77 | 49.86 | 49.72 | -0.10% | 526 |
| Dec 12, 2025 | 50.21 | 50.21 | 49.91 | 49.91 | 49.77 | -1.03% | 1,202 |
| Dec 11, 2025 | 50.31 | 50.43 | 50.08 | 50.43 | 50.29 | -0.14% | 409 |
| Dec 10, 2025 | 50.40 | 50.50 | 50.27 | 50.50 | 50.36 | 0.06% | 1,000 |
| Dec 9, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.33 | 0.36% | 1,300 |
| Dec 8, 2025 | 50.41 | 50.43 | 50.29 | 50.29 | 50.15 | -0.51% | 433 |
| Dec 5, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.41 | -0.59% | 849 |
| Dec 4, 2025 | 50.82 | 50.85 | 50.71 | 50.85 | 50.71 | 0.08% | 1,300 |
| Dec 3, 2025 | 50.50 | 50.81 | 50.50 | 50.81 | 50.67 | 0.20% | 2,002 |
| Dec 2, 2025 | 50.72 | 50.88 | 50.65 | 50.71 | 50.57 | -0.02% | 1,371 |
| Dec 1, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.58 | -0.61% | 302 |
| Nov 28, 2025 | 50.67 | 51.03 | 50.67 | 51.03 | 50.89 | 0.49% | 3,768 |
| Nov 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.64 | 0.28% | 100 |
| Nov 25, 2025 | 50.49 | 50.66 | 50.49 | 50.64 | 50.50 | 0.90% | 400 |
| Nov 24, 2025 | 50.20 | 50.25 | 50.15 | 50.19 | 50.05 | 1.56% | 940 |
| Nov 21, 2025 | 49.48 | 49.50 | 49.42 | 49.42 | 49.28 | 0.84% | 902 |
| Nov 20, 2025 | 49.45 | 49.45 | 49.01 | 49.01 | 48.87 | -1.09% | 1,210 |
| Nov 19, 2025 | 49.39 | 49.55 | 49.32 | 49.55 | 49.41 | 0.53% | 2,300 |
| Nov 18, 2025 | 48.93 | 49.33 | 48.93 | 49.29 | 49.15 | -0.79% | 4,623 |
| Nov 17, 2025 | 49.78 | 50.20 | 49.68 | 49.68 | 49.54 | -1.06% | 3,386 |
| Nov 14, 2025 | 50.14 | 50.30 | 50.14 | 50.21 | 50.07 | -0.06% | 663 |
| Nov 13, 2025 | 50.51 | 50.61 | 50.24 | 50.24 | 50.10 | -1.32% | 1,836 |
| Nov 12, 2025 | 50.88 | 50.98 | 50.87 | 50.91 | 50.77 | -0.12% | 7,500 |
| Nov 11, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.83 | 0.31% | 212 |
| Nov 10, 2025 | 50.62 | 50.81 | 50.62 | 50.81 | 50.67 | 1.56% | 403 |
| Nov 7, 2025 | 49.73 | 50.03 | 49.72 | 50.03 | 49.89 | -0.56% | 364 |
| Nov 6, 2025 | 50.50 | 50.50 | 50.31 | 50.31 | 50.17 | -1.45% | 921 |
| Nov 5, 2025 | 51.15 | 51.15 | 51.05 | 51.05 | 50.91 | 0.59% | 500 |
| Nov 4, 2025 | 50.88 | 50.88 | 50.75 | 50.75 | 50.61 | -0.88% | 612 |
| Nov 3, 2025 | 51.10 | 51.20 | 51.10 | 51.20 | 51.06 | 0.33% | 205 |
| Oct 31, 2025 | 51.02 | 51.03 | 50.95 | 51.03 | 50.89 | 0.55% | 344 |
| Oct 30, 2025 | 51.14 | 51.14 | 50.75 | 50.75 | 50.61 | -0.53% | 2,303 |
| Oct 29, 2025 | 51.19 | 51.19 | 50.86 | 51.02 | 50.88 | -0.08% | 3,005 |
| Oct 28, 2025 | 51.14 | 51.17 | 50.89 | 51.06 | 50.92 | -0.08% | 2,758 |
| Oct 27, 2025 | 51.03 | 51.10 | 51.03 | 51.10 | 50.96 | 1.11% | 1,055 |
| Oct 24, 2025 | 50.52 | 50.67 | 50.52 | 50.54 | 50.40 | 1.06% | 349 |
| Oct 23, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.87 | 0.54% | 200 |
| Oct 22, 2025 | 49.66 | 49.74 | 49.66 | 49.74 | 49.60 | -0.92% | 1,903 |
| Oct 20, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.06 | 1.01% | 559 |
| Oct 17, 2025 | 49.13 | 49.70 | 49.13 | 49.70 | 49.56 | -0.04% | 540 |
| Oct 15, 2025 | 49.75 | 49.83 | 49.52 | 49.72 | 49.58 | 1.18% | 1,078 |
| Oct 10, 2025 | 49.30 | 49.30 | 49.14 | 49.14 | 49.00 | -2.03% | 260 |
| Oct 9, 2025 | 50.10 | 50.16 | 50.10 | 50.16 | 50.02 | 0.22% | 246 |
| Oct 8, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.91 | 0.64% | 226 |
| Oct 7, 2025 | 49.88 | 49.88 | 49.73 | 49.73 | 49.59 | -0.12% | 719 |