Desjardins RI USA - Net-Zero Emissions Pathway ETF (TSX:DRMU)
Canada
· Delayed Price · Currency is CAD 51.55
-0.10 (-0.19%)
Apr 28, 2026, 3:53 PM EST
TSX:DRMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.06% | 150 |
| Apr 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.29% | 915 |
| Apr 24, 2026 | 51.49 | 51.73 | 51.49 | 51.73 | 51.73 | 0.58% | 2,536 |
| Apr 23, 2026 | 51.52 | 51.53 | 51.43 | 51.43 | 51.43 | 0.12% | 2,805 |
| Apr 22, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.47% | 139 |
| Apr 21, 2026 | 51.51 | 51.51 | 51.13 | 51.13 | 51.13 | -0.06% | 1,616 |
| Apr 20, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.73% | 1,340 |
| Apr 16, 2026 | 50.88 | 50.88 | 50.79 | 50.79 | 50.79 | -0.12% | 1,094 |
| Apr 15, 2026 | 50.72 | 50.85 | 50.62 | 50.85 | 50.85 | 0.61% | 2,356 |
| Apr 14, 2026 | 50.45 | 50.55 | 50.45 | 50.54 | 50.54 | 1.83% | 601 |
| Apr 13, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.04% | 817 |
| Apr 10, 2026 | 49.84 | 49.84 | 49.65 | 49.65 | 49.65 | -0.06% | 2,100 |
| Apr 9, 2026 | 49.61 | 49.75 | 49.61 | 49.68 | 49.68 | 0.59% | 2,903 |
| Apr 8, 2026 | 49.41 | 49.51 | 49.39 | 49.39 | 49.39 | 2.53% | 769 |
| Apr 1, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.73% | 164 |
| Mar 31, 2026 | 47.85 | 47.85 | 47.78 | 47.82 | 47.82 | 2.46% | 12,444 |
| Mar 30, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.26% | 491 |
| Mar 27, 2026 | 46.88 | 46.88 | 46.55 | 46.55 | 46.55 | -1.77% | 2,321 |
| Mar 26, 2026 | 47.52 | 47.52 | 47.36 | 47.39 | 47.39 | -1.33% | 1,815 |
| Mar 25, 2026 | 47.83 | 48.03 | 47.83 | 48.03 | 48.03 | 0.80% | 524 |
| Mar 24, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.13% | 383 |
| Mar 23, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.59 | 1.32% | 149 |
| Mar 20, 2026 | 47.40 | 47.40 | 47.09 | 47.09 | 46.97 | -1.65% | 932 |
| Mar 19, 2026 | 47.60 | 47.88 | 47.57 | 47.88 | 47.76 | -0.46% | 1,629 |
| Mar 18, 2026 | 48.35 | 48.35 | 48.10 | 48.10 | 47.98 | -0.97% | 501 |
| Mar 17, 2026 | 48.38 | 48.73 | 48.38 | 48.57 | 48.45 | 0.58% | 556 |
| Mar 16, 2026 | 48.27 | 48.38 | 48.23 | 48.29 | 48.17 | 0.60% | 541 |
| Mar 13, 2026 | 48.14 | 48.18 | 48.00 | 48.00 | 47.88 | 0.10% | 3,400 |
| Mar 12, 2026 | 48.21 | 48.21 | 47.95 | 47.95 | 47.83 | -1.24% | 1,418 |
| Mar 11, 2026 | 48.34 | 48.55 | 48.34 | 48.55 | 48.43 | -0.37% | 231 |
| Mar 10, 2026 | 48.93 | 48.93 | 48.73 | 48.73 | 48.61 | 0.60% | 549 |
| Mar 9, 2026 | 47.77 | 48.44 | 47.77 | 48.44 | 48.32 | 0.17% | 1,142 |
| Mar 6, 2026 | 48.58 | 48.66 | 48.36 | 48.36 | 48.24 | -1.65% | 998 |
| Mar 5, 2026 | 49.49 | 49.49 | 49.12 | 49.17 | 49.05 | -0.75% | 1,717 |
| Mar 4, 2026 | 49.47 | 49.65 | 49.47 | 49.54 | 49.42 | 0.57% | 1,350 |
| Mar 3, 2026 | 49.04 | 49.38 | 49.04 | 49.26 | 49.14 | -1.00% | 1,297 |
| Mar 2, 2026 | 49.02 | 49.90 | 49.02 | 49.76 | 49.64 | 0.59% | 4,226 |
| Feb 27, 2026 | 49.38 | 49.50 | 49.38 | 49.47 | 49.35 | -0.84% | 715 |
| Feb 26, 2026 | 49.79 | 49.89 | 49.73 | 49.89 | 49.76 | -0.62% | 1,740 |
| Feb 25, 2026 | 50.02 | 50.20 | 50.02 | 50.20 | 50.07 | 0.68% | 2,318 |
| Feb 24, 2026 | 49.37 | 49.86 | 49.37 | 49.86 | 49.73 | 0.89% | 1,880 |
| Feb 23, 2026 | 49.89 | 49.89 | 49.29 | 49.42 | 49.30 | -0.88% | 815 |
| Feb 20, 2026 | 49.81 | 49.93 | 49.81 | 49.86 | 49.73 | 0.54% | 2,304 |
| Feb 19, 2026 | 49.55 | 49.59 | 49.47 | 49.59 | 49.47 | -0.28% | 452 |
| Feb 18, 2026 | 49.52 | 49.91 | 49.52 | 49.73 | 49.61 | 0.73% | 2,831 |
| Feb 17, 2026 | 49.02 | 49.37 | 48.97 | 49.37 | 49.25 | 0.12% | 2,532 |
| Feb 13, 2026 | 49.24 | 49.39 | 49.24 | 49.31 | 49.19 | 0.18% | 1,075 |
| Feb 12, 2026 | 49.40 | 49.43 | 49.19 | 49.22 | 49.10 | -1.20% | 1,034 |
| Feb 11, 2026 | 49.78 | 49.83 | 49.78 | 49.82 | 49.70 | 0.10% | 380 |
| Feb 10, 2026 | 49.96 | 49.96 | 49.77 | 49.77 | 49.65 | -0.26% | 526 |
| Feb 9, 2026 | 49.40 | 50.03 | 49.40 | 49.90 | 49.77 | -0.22% | 2,832 |
| Feb 6, 2026 | 49.45 | 50.01 | 49.45 | 50.01 | 49.88 | 1.87% | 1,327 |
| Feb 5, 2026 | 49.00 | 49.31 | 49.00 | 49.09 | 48.97 | -1.33% | 653 |
| Feb 4, 2026 | 50.28 | 50.28 | 49.52 | 49.75 | 49.63 | -0.14% | 3,266 |
| Feb 3, 2026 | 50.04 | 50.04 | 49.65 | 49.82 | 49.70 | -1.15% | 672 |
| Feb 2, 2026 | 50.50 | 50.50 | 50.40 | 50.40 | 50.27 | 1.00% | 1,400 |
| Jan 30, 2026 | 49.77 | 49.90 | 49.58 | 49.90 | 49.77 | 0.58% | 1,088 |
| Jan 29, 2026 | 49.60 | 49.61 | 49.60 | 49.61 | 49.49 | -0.84% | 492 |
| Jan 28, 2026 | 50.13 | 50.19 | 50.02 | 50.03 | 49.90 | -0.54% | 2,332 |
| Jan 27, 2026 | 50.26 | 50.31 | 50.26 | 50.30 | 50.17 | -0.44% | 712 |
| Jan 26, 2026 | 50.40 | 50.52 | 50.40 | 50.52 | 50.39 | 0.72% | 762 |
| Jan 23, 2026 | 50.26 | 50.26 | 50.16 | 50.16 | 50.03 | -0.63% | 337 |
| Jan 22, 2026 | 50.48 | 50.57 | 50.48 | 50.48 | 50.35 | 1.08% | 2,602 |
| Jan 21, 2026 | 50.23 | 50.24 | 49.94 | 49.94 | 49.81 | -0.36% | 376,200 |
| Jan 20, 2026 | 50.09 | 50.24 | 50.09 | 50.12 | 49.99 | 0.46% | 418 |
| Jan 19, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.76 | -2.48% | 426 |
| Jan 16, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.03 | -0.25% | 196 |
| Jan 15, 2026 | 51.18 | 51.29 | 51.18 | 51.29 | 51.16 | 0.85% | 315 |
| Jan 14, 2026 | 50.79 | 50.86 | 50.61 | 50.86 | 50.73 | -0.39% | 440 |
| Jan 13, 2026 | 51.36 | 51.36 | 51.06 | 51.06 | 50.93 | -0.37% | 768 |
| Jan 12, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.12 | -0.25% | 248 |
| Jan 9, 2026 | 51.15 | 51.39 | 51.04 | 51.38 | 51.25 | 1.04% | 803 |
| Jan 8, 2026 | 50.81 | 50.88 | 50.80 | 50.85 | 50.72 | -0.06% | 1,501 |
| Jan 7, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.75 | 0.12% | 122 |
| Jan 6, 2026 | 50.53 | 50.82 | 50.46 | 50.82 | 50.69 | 0.87% | 1,510 |
| Jan 5, 2026 | 50.43 | 50.43 | 50.32 | 50.38 | 50.25 | 1.00% | 900 |
| Jan 2, 2026 | 50.14 | 50.14 | 49.71 | 49.88 | 49.75 | -0.06% | 581 |
| Dec 31, 2025 | 49.82 | 50.03 | 49.82 | 49.91 | 49.78 | -0.44% | 407 |
| Dec 30, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.87 | -0.16% | 100 |
| Dec 29, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.94 | -0.24% | 200 |
| Dec 24, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.06 | 0.24% | 900 |
| Dec 23, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.94 | - | 1,000 |
| Dec 22, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.94 | 0.36% | 102 |
| Dec 19, 2025 | 49.89 | 50.03 | 49.89 | 50.03 | 49.77 | 0.81% | 2,300 |
| Dec 18, 2025 | 49.67 | 49.67 | 49.55 | 49.63 | 49.37 | 0.75% | 304 |
| Dec 17, 2025 | 49.65 | 49.65 | 49.26 | 49.26 | 49.00 | -0.83% | 200 |
| Dec 16, 2025 | 49.68 | 49.71 | 49.40 | 49.67 | 49.41 | -0.38% | 2,772 |
| Dec 15, 2025 | 49.77 | 49.97 | 49.77 | 49.86 | 49.60 | -0.10% | 526 |
| Dec 12, 2025 | 50.21 | 50.21 | 49.91 | 49.91 | 49.65 | -1.03% | 1,202 |
| Dec 11, 2025 | 50.31 | 50.43 | 50.08 | 50.43 | 50.16 | -0.14% | 409 |
| Dec 10, 2025 | 50.40 | 50.50 | 50.27 | 50.50 | 50.23 | 0.06% | 1,000 |
| Dec 9, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.20 | 0.36% | 1,300 |
| Dec 8, 2025 | 50.41 | 50.43 | 50.29 | 50.29 | 50.02 | -0.51% | 433 |
| Dec 5, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.28 | -0.59% | 849 |
| Dec 4, 2025 | 50.82 | 50.85 | 50.71 | 50.85 | 50.58 | 0.08% | 1,300 |
| Dec 3, 2025 | 50.50 | 50.81 | 50.50 | 50.81 | 50.54 | 0.20% | 2,002 |
| Dec 2, 2025 | 50.72 | 50.88 | 50.65 | 50.71 | 50.44 | -0.02% | 1,371 |
| Dec 1, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.45 | -0.61% | 302 |
| Nov 28, 2025 | 50.67 | 51.03 | 50.67 | 51.03 | 50.76 | 0.49% | 3,768 |
| Nov 26, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.51 | 0.28% | 100 |