Desjardins RI USA - Net-Zero Emissions Pathway ETF (TSX:DRMU)
Canada
· Delayed Price · Currency is CAD 50.55
-0.30 (-0.59%)
At close: Dec 5, 2025
TSX:DRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.59% | 849 |
| Dec 4, 2025 | 50.82 | 50.85 | 50.71 | 50.85 | 50.85 | 0.08% | 1,300 |
| Dec 3, 2025 | 50.50 | 50.81 | 50.50 | 50.81 | 50.81 | 0.20% | 2,002 |
| Dec 2, 2025 | 50.72 | 50.88 | 50.65 | 50.71 | 50.71 | -0.02% | 1,371 |
| Dec 1, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.61% | 302 |
| Nov 28, 2025 | 50.67 | 51.03 | 50.67 | 51.03 | 51.03 | 0.49% | 3,768 |
| Nov 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.28% | 100 |
| Nov 25, 2025 | 50.49 | 50.66 | 50.49 | 50.64 | 50.64 | 0.90% | 400 |
| Nov 24, 2025 | 50.20 | 50.25 | 50.15 | 50.19 | 50.19 | 1.56% | 940 |
| Nov 21, 2025 | 49.48 | 49.50 | 49.42 | 49.42 | 49.42 | 0.84% | 902 |
| Nov 20, 2025 | 49.45 | 49.45 | 49.01 | 49.01 | 49.01 | -1.09% | 1,210 |
| Nov 19, 2025 | 49.39 | 49.55 | 49.32 | 49.55 | 49.55 | 0.53% | 2,300 |
| Nov 18, 2025 | 48.93 | 49.33 | 48.93 | 49.29 | 49.29 | -0.79% | 4,623 |
| Nov 17, 2025 | 49.78 | 50.20 | 49.68 | 49.68 | 49.68 | -1.06% | 3,386 |
| Nov 14, 2025 | 50.14 | 50.30 | 50.14 | 50.21 | 50.21 | -0.06% | 663 |
| Nov 13, 2025 | 50.51 | 50.61 | 50.24 | 50.24 | 50.24 | -1.32% | 1,836 |
| Nov 12, 2025 | 50.88 | 50.98 | 50.87 | 50.91 | 50.91 | -0.12% | 7,500 |
| Nov 11, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.97 | 0.31% | 212 |
| Nov 10, 2025 | 50.62 | 50.81 | 50.62 | 50.81 | 50.81 | 1.56% | 403 |
| Nov 7, 2025 | 49.73 | 50.03 | 49.72 | 50.03 | 50.03 | -0.56% | 364 |
| Nov 6, 2025 | 50.50 | 50.50 | 50.31 | 50.31 | 50.31 | -1.45% | 921 |
| Nov 5, 2025 | 51.15 | 51.15 | 51.05 | 51.05 | 51.05 | 0.59% | 500 |
| Nov 4, 2025 | 50.88 | 50.88 | 50.75 | 50.75 | 50.75 | -0.88% | 612 |
| Nov 3, 2025 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | 0.33% | 205 |
| Oct 31, 2025 | 51.02 | 51.03 | 50.95 | 51.03 | 51.03 | 0.55% | 344 |
| Oct 30, 2025 | 51.14 | 51.14 | 50.75 | 50.75 | 50.75 | -0.53% | 2,303 |
| Oct 29, 2025 | 51.19 | 51.19 | 50.86 | 51.02 | 51.02 | -0.08% | 3,005 |
| Oct 28, 2025 | 51.14 | 51.17 | 50.89 | 51.06 | 51.06 | -0.08% | 2,758 |
| Oct 27, 2025 | 51.03 | 51.10 | 51.03 | 51.10 | 51.10 | 1.11% | 1,055 |
| Oct 24, 2025 | 50.52 | 50.67 | 50.52 | 50.54 | 50.54 | 1.06% | 349 |
| Oct 23, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.54% | 200 |
| Oct 22, 2025 | 49.66 | 49.74 | 49.66 | 49.74 | 49.74 | -0.92% | 1,903 |
| Oct 20, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | 1.01% | 559 |
| Oct 17, 2025 | 49.13 | 49.70 | 49.13 | 49.70 | 49.70 | -0.04% | 540 |
| Oct 15, 2025 | 49.75 | 49.83 | 49.52 | 49.72 | 49.72 | 1.18% | 1,078 |
| Oct 10, 2025 | 49.30 | 49.30 | 49.14 | 49.14 | 49.14 | -2.03% | 260 |
| Oct 9, 2025 | 50.10 | 50.16 | 50.10 | 50.16 | 50.16 | 0.22% | 246 |
| Oct 8, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.64% | 226 |
| Oct 7, 2025 | 49.88 | 49.88 | 49.73 | 49.73 | 49.73 | -0.12% | 719 |
| Oct 3, 2025 | 49.93 | 49.93 | 49.79 | 49.79 | 49.79 | 0.20% | 400 |
| Oct 2, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.12% | 109 |
| Oct 1, 2025 | 49.33 | 49.63 | 49.33 | 49.63 | 49.63 | 0.87% | 324 |
| Sep 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.04% | 110 |
| Sep 29, 2025 | 49.20 | 49.22 | 49.20 | 49.22 | 49.22 | 0.16% | 1,200 |
| Sep 26, 2025 | 49.01 | 49.14 | 48.97 | 49.14 | 49.14 | 0.53% | 6,619 |
| Sep 25, 2025 | 48.80 | 48.88 | 48.76 | 48.88 | 48.88 | -0.24% | 41,203 |
| Sep 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.18% | 1,000 |
| Sep 23, 2025 | 49.05 | 49.20 | 48.91 | 48.91 | 48.91 | -0.53% | 3,501 |
| Sep 22, 2025 | 48.81 | 49.17 | 48.81 | 49.17 | 49.17 | 0.78% | 5,535 |
| Sep 19, 2025 | 48.80 | 48.80 | 48.75 | 48.79 | 48.69 | 0.14% | 800 |
| Sep 18, 2025 | 48.86 | 48.86 | 48.72 | 48.72 | 48.62 | 0.64% | 312 |
| Sep 17, 2025 | 48.53 | 48.53 | 48.14 | 48.41 | 48.31 | 0.17% | 774 |
| Sep 16, 2025 | 48.32 | 48.36 | 48.32 | 48.33 | 48.23 | -0.23% | 3,500 |
| Sep 15, 2025 | 48.73 | 48.73 | 48.44 | 48.44 | 48.34 | -0.16% | 400 |
| Sep 12, 2025 | 48.54 | 48.54 | 48.52 | 48.52 | 48.42 | 0.08% | 500 |
| Sep 11, 2025 | 48.42 | 48.50 | 48.42 | 48.48 | 48.38 | 0.71% | 1,389 |
| Sep 10, 2025 | 48.20 | 48.20 | 48.09 | 48.14 | 48.04 | 0.27% | 614 |
| Sep 9, 2025 | 48.00 | 48.01 | 48.00 | 48.01 | 47.91 | 0.78% | 604 |
| Sep 8, 2025 | 47.50 | 47.73 | 47.50 | 47.64 | 47.54 | -0.02% | 652 |
| Sep 5, 2025 | 47.59 | 47.65 | 47.59 | 47.65 | 47.55 | 0.32% | 286 |
| Sep 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.40 | 0.74% | 116 |
| Sep 3, 2025 | 47.28 | 47.28 | 47.12 | 47.15 | 47.05 | 0.92% | 805 |
| Sep 2, 2025 | 46.96 | 46.96 | 46.72 | 46.72 | 46.62 | -1.64% | 383 |
| Aug 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.40 | -0.04% | 223 |
| Aug 28, 2025 | 47.48 | 47.52 | 47.48 | 47.52 | 47.42 | 0.04% | 215 |
| Aug 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.40 | -0.02% | 200 |
| Aug 26, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.41 | -0.04% | 100 |
| Aug 25, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.43 | -0.13% | 103 |
| Aug 22, 2025 | 47.58 | 47.59 | 47.52 | 47.59 | 47.49 | 1.06% | 1,000 |
| Aug 21, 2025 | 47.17 | 47.17 | 46.97 | 47.09 | 46.99 | 0.04% | 548 |
| Aug 20, 2025 | 46.90 | 47.07 | 46.90 | 47.07 | 46.97 | -0.61% | 314 |
| Aug 15, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.26 | -0.32% | 206 |
| Aug 14, 2025 | 47.28 | 47.51 | 47.28 | 47.51 | 47.41 | 0.47% | 1,881 |
| Aug 13, 2025 | 47.21 | 47.29 | 47.21 | 47.29 | 47.19 | 0.17% | 277 |
| Aug 12, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.11 | 0.70% | 100 |
| Aug 11, 2025 | 46.96 | 46.96 | 46.88 | 46.88 | 46.78 | 0.24% | 203 |
| Aug 8, 2025 | 46.75 | 46.77 | 46.75 | 46.77 | 46.67 | 0.91% | 1,307 |
| Aug 7, 2025 | 46.43 | 46.43 | 46.35 | 46.35 | 46.25 | -0.24% | 205 |
| Aug 6, 2025 | 46.43 | 46.46 | 46.39 | 46.46 | 46.36 | 0.43% | 764 |
| Aug 5, 2025 | 46.28 | 46.28 | 46.24 | 46.26 | 46.16 | 1.03% | 491 |
| Aug 1, 2025 | 45.72 | 45.88 | 45.72 | 45.79 | 45.69 | -2.14% | 910 |
| Jul 31, 2025 | 46.94 | 47.18 | 46.79 | 46.79 | 46.69 | -0.06% | 1,100 |
| Jul 30, 2025 | 46.96 | 46.98 | 46.82 | 46.82 | 46.72 | 0.32% | 740 |
| Jul 29, 2025 | 46.71 | 46.81 | 46.67 | 46.67 | 46.57 | 0.21% | 3,510 |
| Jul 25, 2025 | 46.15 | 46.62 | 46.15 | 46.57 | 46.47 | 1.99% | 1,622 |
| Jul 22, 2025 | 45.75 | 45.75 | 45.66 | 45.66 | 45.56 | -0.65% | 508 |
| Jul 21, 2025 | 45.88 | 46.08 | 45.88 | 45.96 | 45.86 | - | 571 |
| Jul 18, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.86 | -0.24% | 102 |
| Jul 17, 2025 | 46.00 | 46.07 | 46.00 | 46.07 | 45.97 | 1.19% | 383 |
| Jul 16, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.43 | -0.20% | 674 |
| Jul 14, 2025 | 45.42 | 45.62 | 45.42 | 45.62 | 45.52 | 0.46% | 1,027 |
| Jul 9, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.31 | 0.26% | 222 |
| Jul 8, 2025 | 45.40 | 45.40 | 45.23 | 45.29 | 45.19 | 0.22% | 504 |
| Jul 7, 2025 | 45.22 | 45.39 | 45.11 | 45.19 | 45.09 | -0.07% | 2,543 |
| Jul 4, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.12 | 0.33% | 600 |
| Jul 3, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.97 | 0.33% | 106 |
| Jul 2, 2025 | 45.09 | 45.09 | 44.92 | 44.92 | 44.82 | -0.09% | 215 |
| Jun 30, 2025 | 44.91 | 44.96 | 44.91 | 44.96 | 44.86 | 0.13% | 231 |
| Jun 27, 2025 | 44.45 | 44.91 | 44.45 | 44.90 | 44.80 | 0.76% | 1,010 |
| Jun 26, 2025 | 44.45 | 44.56 | 44.43 | 44.56 | 44.46 | 0.25% | 320 |